{
 "cells": [
  {
   "cell_type": "markdown",
   "metadata": {},
   "source": [
    "Highstock Demos\n",
    "================\n",
    "OHLC: http://www.highcharts.com/stock/demo/ohlc\n",
    "------------------------------------------------"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 1,
   "metadata": {
    "collapsed": false
   },
   "outputs": [
    {
     "data": {
      "text/html": [
       "<iframe style=\"border:0;outline:none;overflow:hidden\" srcdoc=\"&lt;!DOCTYPE html&gt;\n",
       "&lt;html lang=&quot;en&quot;&gt;\n",
       "    &lt;head&gt;\n",
       "        &lt;meta charset=&quot;utf-8&quot; /&gt;\n",
       "        &lt;link href=&quot;https://www.highcharts.com/highslide/highslide.css&quot; rel=&quot;stylesheet&quot; /&gt;\n",
       "        &lt;script type=&quot;text/javascript&quot; src=&quot;https://ajax.googleapis.com/ajax/libs/jquery/1.7.2/jquery.min.js&quot;&gt;&lt;/script&gt;\n",
       "        &lt;script type=&quot;text/javascript&quot; src=&quot;https://code.highcharts.com/stock/highstock.js&quot;&gt;&lt;/script&gt;\n",
       "        &lt;script type=&quot;text/javascript&quot; src=&quot;https://code.highcharts.com/stock/modules/exporting.js&quot;&gt;&lt;/script&gt;\n",
       "        &lt;script type=&quot;text/javascript&quot; src=&quot;https://code.highcharts.com/highcharts-more.js&quot;&gt;&lt;/script&gt;\n",
       "    &lt;/head&gt;\n",
       "    &lt;body style=&quot;margin:0;padding:0&quot;&gt;\n",
       "                &lt;div id=&quot;container&quot; style=&quot;&quot;&gt;Loading....&lt;/div&gt;\n",
       "\n",
       "\n",
       "    &lt;script&gt;\n",
       "        $(function(){\n",
       "\n",
       "\n",
       " \n",
       "\n",
       "\n",
       "\n",
       "\n",
       "            Highcharts.setOptions({&quot;lang&quot;: {}, &quot;global&quot;: {}});\n",
       "            var option = {&quot;loading&quot;: {}, &quot;subtitle&quot;: {}, &quot;title&quot;: {&quot;text&quot;: &quot;AAPL Stock Price&quot;}, &quot;series&quot;: {}, &quot;labels&quot;: {}, &quot;yAxis&quot;: {}, &quot;chart&quot;: {&quot;renderTo&quot;: &quot;container&quot;}, &quot;tooltip&quot;: {}, &quot;plotOptions&quot;: {}, &quot;credits&quot;: {&quot;enabled&quot;: false}, &quot;colors&quot;: {}, &quot;scrollbar&quot;: {}, &quot;xAxis&quot;: {}, &quot;exporting&quot;: {}, &quot;rangeSelector&quot;: {&quot;selected&quot;: 2}, &quot;navigator&quot;: {}, &quot;navigation&quot;: {}, &quot;legend&quot;: {}};\n",
       "\n",
       "            var data = [{&quot;data&quot;: [[1220313600000, 24.63, 24.79, 23.57, 23.74], [1220400000000, 23.83, 24.1, 23.43, 23.85], [1220486400000, 23.69, 23.99, 22.97, 23.03], [1220572800000, 22.66, 23.2, 22.52, 22.88], [1220832000000, 23.51, 23.56, 21.64, 22.56], [1220918400000, 22.41, 22.85, 21.4, 21.67], [1221004800000, 21.76, 22.14, 21.26, 21.66], [1221091200000, 21.17, 21.86, 20.86, 21.81], [1221177600000, 21.56, 21.56, 20.93, 21.28], [1221436800000, 20.29, 21.1, 20.05, 20.05], [1221523200000, 19.12, 20.36, 18.88, 19.98], [1221609600000, 19.78, 19.79, 18.26, 18.26], [1221696000000, 18.65, 19.35, 17.24, 19.16], [1221782400000, 20.37, 20.6, 19.47, 20.13], [1222041600000, 19.99, 20.04, 18.67, 18.72], [1222128000000, 18.84, 19.4, 18.09, 18.12], [1222214400000, 18.18, 18.71, 17.88, 18.39], [1222300800000, 18.54, 19.26, 18.36, 18.85], [1222387200000, 17.84, 18.54, 17.57, 18.32], [1222646400000, 17.09, 17.1, 14.37, 15.04], [1222732800000, 15.46, 16.43, 15.19, 16.24], [1222819200000, 15.99, 16.05, 15.34, 15.59], [1222905600000, 15.43, 15.54, 14.29, 14.3], [1222992000000, 14.86, 15.21, 13.52, 13.87], [1223251200000, 13.14, 14.11, 12.51, 14.02], [1223337600000, 14.35, 14.5, 12.71, 12.74], [1223424000000, 12.27, 13.76, 12.24, 12.83], [1223510400000, 13.34, 13.69, 12.37, 12.68], [1223596800000, 12.2, 14.3, 12.1, 13.8], [1223856000000, 14.94, 15.79, 14.43, 15.75], [1223942400000, 16.61, 16.63, 14.73, 14.87], [1224028800000, 14.83, 15.29, 13.98, 13.99], [1224115200000, 14.25, 14.78, 13.11, 14.56], [1224201600000, 14.23, 14.58, 12.27, 13.91], [1224460800000, 14.25, 14.29, 13.38, 14.06], [1224547200000, 13.85, 13.99, 13.02, 13.07], [1224633600000, 13.91, 14.46, 13.28, 13.84], [1224720000000, 13.79, 14.18, 13.13, 14.03], [1224806400000, 12.9, 13.99, 12.87, 13.77], [1225065600000, 13.58, 13.95, 13.12, 13.16], [1225152000000, 13.63, 14.36, 13.2, 14.27], [1225238400000, 14.41, 15.65, 14.28, 14.94], [1225324800000, 15.46, 16.03, 15.37, 15.86], [1225411200000, 15.34, 15.83, 15.02, 15.37], [1225670400000, 15.13, 15.59, 14.98, 15.28], [1225756800000, 15.71, 15.97, 15.24, 15.86], [1225843200000, 15.56, 15.67, 14.71, 14.76], [1225929600000, 14.44, 14.68, 14.0, 14.16], [1226016000000, 14.18, 14.26, 13.67, 14.03], [1226275200000, 14.31, 14.34, 13.5, 13.7], [1226361600000, 13.54, 13.88, 13.18, 13.54], [1226448000000, 13.2, 13.32, 12.86, 12.87], [1226534400000, 12.84, 13.78, 12.29, 13.78], [1226620800000, 13.39, 13.43, 12.86, 12.89], [1226880000000, 12.64, 12.94, 12.47, 12.59], [1226966400000, 12.81, 13.0, 12.41, 12.84], [1227052800000, 12.78, 13.08, 12.32, 12.33], [1227139200000, 12.18, 12.35, 11.43, 11.5], [1227225600000, 11.7, 12.02, 11.31, 11.8], [1227484800000, 12.17, 13.54, 12.12, 13.28], [1227571200000, 13.52, 13.53, 12.59, 12.97], [1227657600000, 12.85, 13.61, 12.84, 13.57], [1227830400000, 13.53, 13.54, 13.12, 13.24], [1228089600000, 13.04, 13.18, 12.7, 12.7], [1228176000000, 12.86, 13.24, 12.36, 13.21], [1228262400000, 12.77, 13.75, 12.69, 13.7], [1228348800000, 13.49, 13.6, 12.72, 13.06], [1228435200000, 12.91, 13.5, 12.69, 13.43], [1228694400000, 13.9, 14.4, 13.69, 14.25], [1228780800000, 14.01, 14.8, 13.89, 14.29], [1228867200000, 13.98, 14.21, 13.79, 14.03], [1228953600000, 13.91, 14.46, 13.55, 13.57], [1229040000000, 13.26, 14.14, 13.22, 14.04], [1229299200000, 13.71, 13.74, 13.29, 13.54], [1229385600000, 13.43, 13.78, 13.25, 13.63], [1229472000000, 13.0, 13.01, 12.57, 12.74], [1229558400000, 12.76, 12.98, 12.63, 12.78], [1229644800000, 12.85, 12.99, 12.69, 12.86], [1229904000000, 12.86, 12.86, 12.1, 12.25], [1229990400000, 12.41, 12.55, 12.27, 12.34], [1230076800000, 12.31, 12.32, 12.08, 12.15], [1230249600000, 12.38, 12.49, 12.18, 12.26], [1230508800000, 12.36, 12.52, 12.15, 12.37], [1230595200000, 12.49, 12.58, 12.1, 12.33], [1230681600000, 12.28, 12.53, 12.19, 12.19], [1230854400000, 12.27, 13.01, 12.17, 12.96], [1231113600000, 13.31, 13.74, 13.24, 13.51], [1231200000000, 13.71, 13.88, 13.2, 13.29], [1231286400000, 13.12, 13.21, 12.89, 13.0], [1231372800000, 12.92, 13.31, 12.86, 13.24], [1231459200000, 13.32, 13.34, 12.88, 12.94], [1231718400000, 12.92, 13.0, 12.51, 12.67], [1231804800000, 12.61, 12.82, 12.34, 12.53], [1231891200000, 12.32, 12.46, 12.1, 12.19], [1231977600000, 11.51, 12.02, 11.44, 11.91], [1232064000000, 12.04, 12.05, 11.49, 11.76], [1232409600000, 11.7, 11.71, 11.17, 11.17], [1232496000000, 11.34, 11.84, 11.33, 11.83], [1232582400000, 12.58, 12.86, 12.26, 12.62], [1232668800000, 12.4, 12.84, 12.36, 12.62], [1232928000000, 12.69, 13.0, 12.61, 12.81], [1233014400000, 12.88, 13.08, 12.82, 12.96], [1233100800000, 13.16, 13.57, 13.07, 13.46], [1233187200000, 13.3, 13.48, 13.23, 13.29], [1233273600000, 13.23, 13.37, 12.86, 12.88], [1233532800000, 12.73, 13.14, 12.7, 13.07], [1233619200000, 13.13, 13.34, 12.9, 13.28], [1233705600000, 13.32, 13.75, 13.3, 13.36], [1233792000000, 13.25, 13.89, 13.23, 13.78], [1233878400000, 13.86, 14.29, 13.86, 14.25], [1234137600000, 14.29, 14.71, 14.21, 14.64], [1234224000000, 14.48, 14.64, 13.87, 13.98], [1234310400000, 13.77, 14.04, 13.68, 13.83], [1234396800000, 13.69, 14.25, 13.69, 14.18], [1234483200000, 14.14, 14.28, 14.02, 14.17], [1234828800000, 13.84, 13.86, 13.47, 13.5], [1234915200000, 13.58, 13.69, 13.25, 13.48], [1235001600000, 13.34, 13.46, 12.87, 12.95], [1235088000000, 12.8, 13.2, 12.7, 13.0], [1235347200000, 13.09, 13.14, 12.36, 12.42], [1235433600000, 12.49, 12.98, 12.43, 12.89], [1235520000000, 12.84, 13.27, 12.75, 13.02], [1235606400000, 13.14, 13.27, 12.71, 12.74], [1235692800000, 12.56, 13.04, 12.52, 12.76], [1235952000000, 12.59, 13.03, 12.52, 12.56], [1236038400000, 12.7, 12.96, 12.55, 12.62], [1236124800000, 12.88, 13.25, 12.78, 13.02], [1236211200000, 12.92, 13.12, 12.64, 12.69], [1236297600000, 12.62, 12.63, 11.76, 12.19], [1236556800000, 12.03, 12.51, 11.8, 11.87], [1236643200000, 12.12, 12.74, 12.05, 12.66], [1236729600000, 12.83, 13.44, 12.8, 13.24], [1236816000000, 13.27, 13.8, 13.14, 13.76], [1236902400000, 13.76, 13.89, 13.57, 13.7], [1237161600000, 13.79, 13.91, 13.45, 13.63], [1237248000000, 13.61, 14.24, 13.58, 14.24], [1237334400000, 14.27, 14.78, 14.25, 14.5], [1237420800000, 14.55, 14.74, 14.32, 14.52], [1237507200000, 14.58, 14.73, 14.37, 14.51], [1237766400000, 14.67, 15.45, 14.54, 15.38], [1237852800000, 15.19, 15.63, 15.06, 15.21], [1237939200000, 15.37, 15.48, 14.84, 15.21], [1238025600000, 15.4, 15.71, 15.37, 15.7], [1238112000000, 15.46, 15.5, 15.2, 15.26], [1238371200000, 14.93, 15.0, 14.66, 14.93], [1238457600000, 15.06, 15.35, 15.0, 15.02], [1238544000000, 14.87, 15.57, 14.84, 15.53], [1238630400000, 15.74, 16.39, 15.68, 16.1], [1238716800000, 16.31, 16.59, 16.22, 16.57], [1238976000000, 16.42, 16.96, 16.18, 16.92], [1239062400000, 16.65, 16.67, 16.31, 16.43], [1239148800000, 16.49, 16.68, 16.37, 16.62], [1239235200000, 16.92, 17.14, 16.85, 17.08], [1239580800000, 17.14, 17.28, 17.0, 17.17], [1239667200000, 17.08, 17.17, 16.75, 16.9], [1239753600000, 16.74, 16.89, 16.54, 16.81], [1239840000000, 17.03, 17.59, 16.97, 17.35], [1239926400000, 17.31, 17.75, 17.18, 17.63], [1240185600000, 17.39, 17.57, 17.02, 17.21], [1240272000000, 16.98, 17.45, 16.94, 17.39], [1240358400000, 17.52, 17.91, 17.31, 17.36], [1240444800000, 18.09, 18.17, 17.64, 17.91], [1240531200000, 17.81, 17.88, 17.57, 17.7], [1240790400000, 17.56, 17.86, 17.52, 17.82], [1240876800000, 17.62, 18.03, 17.61, 17.7], [1240963200000, 17.84, 18.12, 17.69, 17.88], [1241049600000, 18.03, 18.14, 17.85, 17.98], [1241136000000, 17.97, 18.28, 17.97, 18.18], [1241395200000, 18.32, 18.89, 18.24, 18.87], [1241481600000, 18.82, 18.98, 18.73, 18.96], [1241568000000, 19.05, 19.07, 18.6, 18.93], [1241654400000, 18.9, 18.91, 18.27, 18.44], [1241740800000, 18.43, 18.75, 18.04, 18.46], [1242000000000, 18.2, 18.71, 18.16, 18.51], [1242086400000, 18.51, 18.53, 17.61, 17.77], [1242172800000, 17.6, 17.72, 17.05, 17.07], [1242259200000, 17.11, 17.65, 17.1, 17.56], [1242345600000, 17.47, 17.8, 17.37, 17.49], [1242604800000, 17.68, 18.1, 17.37, 18.09], [1242691200000, 18.12, 18.47, 17.96, 18.21], [1242777600000, 18.23, 18.46, 17.9, 17.98], [1242864000000, 17.88, 18.11, 17.56, 17.74], [1242950400000, 17.72, 17.74, 17.39, 17.5], [1243296000000, 17.82, 18.69, 17.79, 18.68], [1243382400000, 18.83, 19.28, 18.7, 19.01], [1243468800000, 19.06, 19.34, 18.86, 19.3], [1243555200000, 19.34, 19.41, 19.12, 19.4], [1243814400000, 19.5, 20.0, 19.43, 19.91], [1243900800000, 19.86, 20.19, 19.76, 19.93], [1243987200000, 20.0, 20.16, 19.87, 20.14], [1244073600000, 20.02, 20.6, 20.01, 20.53], [1244160000000, 20.76, 20.91, 20.46, 20.67], [1244419200000, 20.55, 20.6, 19.92, 20.55], [1244505600000, 20.54, 20.65, 20.08, 20.39], [1244592000000, 20.33, 20.34, 19.76, 20.04], [1244678400000, 19.94, 20.22, 19.79, 19.99], [1244764800000, 19.83, 19.87, 19.43, 19.57], [1245024000000, 19.43, 19.56, 19.27, 19.44], [1245110400000, 19.52, 19.78, 19.44, 19.48], [1245196800000, 19.52, 19.64, 19.22, 19.37], [1245283200000, 19.44, 19.71, 19.37, 19.41], [1245369600000, 19.72, 19.93, 19.56, 19.93], [1245628800000, 20.1, 20.22, 19.48, 19.62], [1245715200000, 19.49, 19.56, 18.98, 19.14], [1245801600000, 19.35, 19.64, 19.27, 19.46], [1245888000000, 19.39, 20.03, 19.32, 19.98], [1245974400000, 19.97, 20.51, 19.96, 20.35], [1246233600000, 20.49, 20.56, 20.22, 20.28], [1246320000000, 20.37, 20.54, 20.26, 20.35], [1246406400000, 20.5, 20.67, 20.36, 20.4], [1246492800000, 20.18, 20.4, 19.97, 20.0], [1246838400000, 19.81, 19.86, 19.46, 19.8], [1246924800000, 19.78, 19.95, 19.31, 19.34], [1247011200000, 19.42, 19.72, 19.2, 19.6], [1247097600000, 19.68, 19.71, 19.42, 19.48], [1247184000000, 19.48, 19.85, 19.47, 19.79], [1247443200000, 19.93, 20.33, 19.65, 20.33], [1247529600000, 20.29, 20.45, 20.17, 20.32], [1247616000000, 20.72, 21.0, 20.62, 20.98], [1247702400000, 20.82, 21.15, 20.8, 21.07], [1247788800000, 21.3, 21.72, 21.23, 21.68], [1248048000000, 21.9, 22.15, 21.56, 21.84], [1248134400000, 21.9, 21.92, 21.39, 21.64], [1248220800000, 22.54, 22.68, 22.3, 22.39], [1248307200000, 22.38, 22.63, 22.22, 22.55], [1248393600000, 22.42, 22.86, 22.36, 22.86], [1248652800000, 22.88, 22.98, 22.47, 22.87], [1248739200000, 22.7, 22.87, 22.51, 22.86], [1248825600000, 22.7, 22.92, 22.61, 22.86], [1248912000000, 23.1, 23.53, 23.07, 23.26], [1248998400000, 23.28, 23.57, 23.27, 23.34], [1249257600000, 23.6, 23.81, 23.55, 23.78], [1249344000000, 23.56, 23.65, 23.46, 23.65], [1249430400000, 23.68, 23.91, 23.46, 23.59], [1249516800000, 23.65, 23.79, 23.3, 23.42], [1249603200000, 23.64, 23.8, 23.54, 23.64], [1249862400000, 23.67, 23.8, 23.38, 23.53], [1249948800000, 23.38, 23.48, 23.13, 23.26], [1250035200000, 23.22, 23.82, 23.21, 23.62], [1250121600000, 23.81, 24.1, 23.79, 24.06], [1250208000000, 23.99, 24.03, 23.65, 23.83], [1250467200000, 23.36, 23.37, 22.77, 22.8], [1250553600000, 23.09, 23.46, 23.06, 23.43], [1250640000000, 23.25, 23.61, 23.21, 23.51], [1250726400000, 23.57, 23.82, 23.52, 23.76], [1250812800000, 23.95, 24.2, 23.83, 24.17], [1251072000000, 24.3, 24.39, 24.04, 24.15], [1251158400000, 24.21, 24.42, 24.16, 24.2], [1251244800000, 24.13, 24.22, 23.82, 23.92], [1251331200000, 24.11, 24.22, 23.55, 24.21], [1251417600000, 24.61, 24.64, 24.08, 24.29], [1251676800000, 24.02, 24.12, 23.79, 24.03], [1251763200000, 24.0, 24.29, 23.56, 23.61], [1251849600000, 23.52, 23.94, 23.44, 23.6], [1251936000000, 23.78, 23.87, 23.57, 23.79], [1252022400000, 23.9, 24.39, 23.87, 24.33], [1252368000000, 24.71, 24.73, 24.57, 24.7], [1252454400000, 24.68, 24.92, 24.24, 24.45], [1252540800000, 24.58, 24.75, 24.4, 24.65], [1252627200000, 24.7, 24.74, 24.41, 24.59], [1252886400000, 24.4, 24.84, 24.32, 24.82], [1252972800000, 24.86, 25.09, 24.8, 25.02], [1253059200000, 25.43, 26.11, 25.41, 25.98], [1253145600000, 26.0, 26.68, 26.0, 26.36], [1253232000000, 26.55, 26.65, 26.39, 26.43], [1253491200000, 26.33, 26.45, 25.95, 26.29], [1253577600000, 26.46, 26.48, 26.12, 26.35], [1253664000000, 26.49, 26.99, 26.43, 26.5], [1253750400000, 26.74, 26.81, 26.11, 26.26], [1253836800000, 26.0, 26.5, 25.92, 26.05], [1254096000000, 26.27, 26.67, 26.19, 26.59], [1254182400000, 26.68, 26.77, 26.33, 26.48], [1254268800000, 26.59, 26.64, 26.09, 26.48], [1254355200000, 26.48, 26.6, 25.81, 25.84], [1254441600000, 25.92, 26.56, 25.91, 26.41], [1254700800000, 26.6, 26.69, 26.32, 26.57], [1254787200000, 26.82, 27.14, 26.76, 27.14], [1254873600000, 27.11, 27.22, 27.0, 27.18], [1254960000000, 27.24, 27.35, 26.98, 27.04], [1255046400000, 27.0, 27.24, 26.95, 27.21], [1255305600000, 27.29, 27.36, 27.09, 27.26], [1255392000000, 27.23, 27.31, 27.1, 27.15], [1255478400000, 27.46, 27.47, 27.18, 27.33], [1255564800000, 27.09, 27.27, 27.08, 27.22], [1255651200000, 27.05, 27.19, 26.83, 26.86], [1255910400000, 26.84, 27.14, 26.51, 27.12], [1255996800000, 28.66, 28.82, 28.26, 28.39], [1256083200000, 28.5, 29.82, 28.46, 29.27], [1256169600000, 29.24, 29.69, 28.93, 29.31], [1256256000000, 29.39, 29.4, 29.03, 29.13], [1256515200000, 29.1, 29.54, 28.59, 28.93], [1256601600000, 28.81, 28.97, 28.06, 28.2], [1256688000000, 28.24, 28.29, 27.3, 27.49], [1256774400000, 27.86, 28.12, 27.45, 28.05], [1256860800000, 28.01, 28.11, 26.58, 26.93], [1257120000000, 27.11, 27.55, 26.51, 27.04], [1257206400000, 26.84, 27.07, 26.56, 26.96], [1257292800000, 27.25, 27.69, 27.18, 27.26], [1257379200000, 27.49, 27.86, 27.4, 27.72], [1257465600000, 27.5, 27.88, 27.49, 27.76], [1257724800000, 28.13, 28.84, 28.04, 28.78], [1257811200000, 28.72, 29.28, 28.72, 29.0], [1257897600000, 29.22, 29.29, 28.83, 29.04], [1257984000000, 29.02, 29.27, 28.78, 28.86], [1258070400000, 28.98, 29.26, 28.87, 29.21], [1258329600000, 29.35, 29.71, 29.29, 29.52], [1258416000000, 29.44, 29.63, 29.29, 29.57], [1258502400000, 29.51, 29.57, 29.14, 29.42], [1258588800000, 29.23, 29.23, 28.54, 28.64], [1258675200000, 28.45, 28.63, 28.25, 28.56], [1258934400000, 29.0, 29.43, 28.99, 29.41], [1259020800000, 29.33, 29.41, 28.99, 29.21], [1259107200000, 29.34, 29.38, 29.11, 29.17], [1259280000000, 28.46, 28.99, 28.34, 28.66], [1259539200000, 28.73, 28.81, 28.4, 28.56], [1259625600000, 28.89, 28.97, 28.12, 28.14], [1259712000000, 28.42, 28.77, 27.96, 28.03], [1259798400000, 28.2, 28.43, 28.04, 28.07], [1259884800000, 28.53, 28.55, 27.18, 27.62], [1260144000000, 27.62, 27.68, 26.95, 26.99], [1260230400000, 27.05, 27.48, 26.96, 27.12], [1260316800000, 27.33, 28.31, 27.19, 28.26], [1260403200000, 28.5, 28.53, 28.02, 28.06], [1260489600000, 28.25, 28.29, 27.63, 27.81], [1260748800000, 27.91, 28.2, 27.51, 28.14], [1260835200000, 27.98, 28.22, 27.61, 27.74], [1260921600000, 27.87, 28.07, 27.79, 27.86], [1261008000000, 27.75, 27.86, 27.29, 27.41], [1261094400000, 27.6, 27.93, 27.51, 27.92], [1261353600000, 28.01, 28.54, 27.95, 28.32], [1261440000000, 28.49, 28.69, 28.38, 28.62], [1261526400000, 28.75, 28.91, 28.69, 28.87], [1261612800000, 29.08, 29.91, 29.05, 29.86], [1261958400000, 30.25, 30.56, 29.94, 30.23], [1262044800000, 30.38, 30.39, 29.82, 29.87], [1262131200000, 29.83, 30.29, 29.76, 30.23], [1262217600000, 30.45, 30.48, 30.08, 30.1], [1262563200000, 30.49, 30.64, 30.34, 30.57], [1262649600000, 30.66, 30.8, 30.46, 30.63], [1262736000000, 30.63, 30.75, 30.11, 30.14], [1262822400000, 30.25, 30.29, 29.86, 30.08], [1262908800000, 30.04, 30.29, 29.87, 30.28], [1263168000000, 30.4, 30.43, 29.78, 30.02], [1263254400000, 29.88, 29.97, 29.49, 29.67], [1263340800000, 29.7, 30.13, 29.16, 30.09], [1263427200000, 30.02, 30.07, 29.86, 29.92], [1263513600000, 30.13, 30.23, 29.41, 29.42], [1263859200000, 29.76, 30.74, 29.61, 30.72], [1263945600000, 30.7, 30.79, 29.93, 30.25], [1264032000000, 30.3, 30.47, 29.6, 29.72], [1264118400000, 29.54, 29.64, 28.17, 28.25], [1264377600000, 28.93, 29.24, 28.6, 29.01], [1264464000000, 29.42, 30.53, 28.94, 29.42], [1264550400000, 29.55, 30.08, 28.5, 29.7], [1264636800000, 29.28, 29.36, 28.39, 28.47], [1264723200000, 28.73, 28.89, 27.18, 27.44], [1264982400000, 27.48, 28.0, 27.33, 27.82], [1265068800000, 27.99, 28.05, 27.63, 27.98], [1265155200000, 27.88, 28.6, 27.77, 28.46], [1265241600000, 28.1, 28.34, 27.37, 27.44], [1265328000000, 27.52, 28.0, 27.26, 27.92], [1265587200000, 27.96, 28.27, 27.71, 27.73], [1265673600000, 28.06, 28.21, 27.82, 28.03], [1265760000000, 27.98, 28.09, 27.75, 27.87], [1265846400000, 27.84, 28.54, 27.72, 28.38], [1265932800000, 28.3, 28.81, 27.93, 28.63], [1266278400000, 28.85, 29.1, 28.79, 29.06], [1266364800000, 29.17, 29.19, 28.69, 28.94], [1266451200000, 28.8, 29.13, 28.7, 28.99], [1266537600000, 28.84, 29.03, 28.73, 28.81], [1266796800000, 28.91, 28.93, 28.46, 28.63], [1266883200000, 28.57, 28.76, 27.96, 28.15], [1266969600000, 28.32, 28.78, 28.26, 28.66], [1267056000000, 28.2, 28.98, 28.13, 28.86], [1267142400000, 28.91, 29.31, 28.86, 29.23], [1267401600000, 29.39, 29.93, 29.35, 29.86], [1267488000000, 29.99, 30.12, 29.68, 29.84], [1267574400000, 29.85, 29.98, 29.71, 29.9], [1267660800000, 29.9, 30.13, 29.8, 30.1], [1267747200000, 30.71, 31.39, 30.66, 31.28], [1268006400000, 31.43, 31.44, 31.18, 31.3], [1268092800000, 31.19, 32.14, 31.13, 31.86], [1268179200000, 31.98, 32.21, 31.89, 32.12], [1268265600000, 31.99, 32.21, 31.9, 32.21], [1268352000000, 32.48, 32.53, 32.25, 32.37], [1268611200000, 32.2, 32.21, 31.46, 31.98], [1268697600000, 32.03, 32.14, 31.79, 32.06], [1268784000000, 32.13, 32.35, 31.9, 32.02], [1268870400000, 32.01, 32.14, 31.8, 32.09], [1268956800000, 32.11, 32.18, 31.6, 31.75], [1269216000000, 31.5, 32.29, 31.45, 32.11], [1269302400000, 32.23, 32.68, 32.01, 32.62], [1269388800000, 32.52, 32.89, 32.5, 32.77], [1269475200000, 32.99, 33.0, 32.32, 32.38], [1269561600000, 32.71, 33.14, 32.65, 32.99], [1269820800000, 33.29, 33.41, 33.09, 33.2], [1269907200000, 33.8, 33.93, 33.46, 33.69], [1269993600000, 33.64, 33.8, 33.49, 33.57], [1270425600000, 33.57, 34.07, 33.54, 34.07], [1270512000000, 34.03, 34.32, 33.86, 34.22], [1270598400000, 34.25, 34.56, 34.09, 34.37], [1270684800000, 34.35, 34.51, 34.01, 34.28], [1270771200000, 34.49, 34.56, 34.35, 34.54], [1271030400000, 34.6, 34.72, 34.54, 34.61], [1271116800000, 34.55, 34.69, 34.44, 34.63], [1271203200000, 35.04, 35.12, 34.87, 35.1], [1271289600000, 35.11, 35.58, 35.07, 35.56], [1271376000000, 35.51, 35.88, 34.94, 35.34], [1271635200000, 35.29, 35.41, 34.54, 35.3], [1271721600000, 35.51, 35.61, 34.71, 34.94], [1271808000000, 36.97, 37.18, 36.53, 37.03], [1271894400000, 36.89, 38.11, 36.6, 38.07], [1271980800000, 38.28, 38.88, 38.14, 38.69], [1272240000000, 38.84, 38.92, 38.31, 38.5], [1272326400000, 38.18, 38.26, 37.22, 37.43], [1272412800000, 37.61, 37.71, 36.63, 37.37], [1272499200000, 37.57, 38.57, 37.43, 38.38], [1272585600000, 38.47, 38.65, 37.29, 37.3], [1272844800000, 37.69, 38.27, 37.55, 38.05], [1272931200000, 37.58, 37.61, 36.68, 36.95], [1273017600000, 36.15, 36.88, 35.53, 36.57], [1273104000000, 36.26, 36.89, 28.46, 35.18], [1273190400000, 34.82, 35.22, 32.17, 33.69], [1273449600000, 35.75, 36.38, 35.5, 36.28], [1273536000000, 35.98, 37.13, 35.79, 36.65], [1273622400000, 37.04, 37.59, 36.96, 37.44], [1273708800000, 37.6, 37.86, 36.63, 36.91], [1273795200000, 36.45, 36.64, 35.64, 36.26], [1274054400000, 36.39, 36.6, 35.39, 36.32], [1274140800000, 36.71, 36.94, 35.75, 36.05], [1274227200000, 35.64, 36.13, 34.98, 35.48], [1274313600000, 34.55, 34.84, 33.74, 33.97], [1274400000000, 33.26, 34.93, 33.05, 34.62], [1274659200000, 35.33, 35.84, 35.18, 35.25], [1274745600000, 34.19, 35.25, 33.88, 35.03], [1274832000000, 35.73, 36.02, 34.82, 34.87], [1274918400000, 35.8, 36.27, 35.59, 36.19], [1275004800000, 37.06, 37.06, 36.19, 36.7], [1275350400000, 37.1, 37.99, 36.99, 37.26], [1275436800000, 37.79, 37.83, 37.19, 37.71], [1275523200000, 37.88, 37.94, 37.2, 37.59], [1275609600000, 36.89, 37.41, 36.38, 36.57], [1275868800000, 36.9, 37.02, 35.79, 35.85], [1275955200000, 36.18, 36.26, 35.09, 35.62], [1276041600000, 35.92, 35.99, 34.64, 34.74], [1276128000000, 34.98, 35.85, 34.6, 35.79], [1276214400000, 35.46, 36.27, 35.34, 36.22], [1276473600000, 36.57, 37.02, 36.29, 36.33], [1276560000000, 36.52, 37.12, 36.5, 37.1], [1276646400000, 37.3, 38.25, 37.23, 38.18], [1276732800000, 38.66, 38.99, 38.5, 38.84], [1276819200000, 38.89, 39.29, 38.77, 39.15], [1277078400000, 39.67, 39.86, 38.39, 38.6], [1277164800000, 38.88, 39.42, 38.79, 39.12], [1277251200000, 39.23, 39.24, 38.27, 38.71], [1277337600000, 38.71, 39.03, 38.3, 38.43], [1277424000000, 38.58, 38.61, 37.97, 38.1], [1277683200000, 38.13, 38.54, 37.79, 38.33], [1277769600000, 37.73, 37.77, 36.33, 36.6], [1277856000000, 36.67, 36.85, 35.72, 35.93], [1277942400000, 36.33, 36.4, 34.75, 35.5], [1278028800000, 35.78, 35.85, 34.74, 35.28], [1278374400000, 35.86, 36.11, 35.17, 35.52], [1278460800000, 35.78, 36.97, 35.68, 36.95], [1278547200000, 37.5, 37.56, 36.41, 36.87], [1278633600000, 36.7, 37.13, 36.45, 37.09], [1278892800000, 36.93, 37.41, 36.41, 36.76], [1278979200000, 36.62, 36.63, 35.2, 35.97], [1279065600000, 35.63, 36.54, 35.57, 36.1], [1279152000000, 35.46, 36.71, 35.33, 35.92], [1279238400000, 36.17, 36.42, 35.49, 35.7], [1279497600000, 35.7, 35.7, 34.23, 35.08], [1279584000000, 34.7, 36.13, 34.29, 35.98], [1279670400000, 37.87, 37.88, 36.29, 36.32], [1279756800000, 36.81, 37.14, 36.47, 37.0], [1279843200000, 36.73, 37.2, 36.61, 37.13], [1280102400000, 37.14, 37.16, 36.82, 37.04], [1280188800000, 37.27, 37.83, 37.19, 37.73], [1280275200000, 37.67, 38.0, 37.18, 37.28], [1280361600000, 37.24, 37.52, 36.59, 36.87], [1280448000000, 36.56, 37.1, 36.41, 36.75], [1280707200000, 37.21, 37.51, 37.09, 37.41], [1280793600000, 37.29, 37.61, 37.06, 37.42], [1280880000000, 37.55, 37.75, 37.19, 37.57], [1280966400000, 37.39, 37.6, 37.22, 37.39], [1281052800000, 37.11, 37.36, 36.8, 37.16], [1281312000000, 37.35, 37.45, 37.08, 37.39], [1281398400000, 37.12, 37.21, 36.79, 37.06], [1281484800000, 36.49, 36.53, 35.69, 35.74], [1281571200000, 35.24, 36.16, 35.16, 35.97], [1281657600000, 35.95, 35.98, 35.58, 35.59], [1281916800000, 35.37, 35.72, 35.23, 35.38], [1282003200000, 35.73, 36.38, 35.6, 36.0], [1282089600000, 36.05, 36.38, 35.94, 36.15], [1282176000000, 36.12, 36.21, 35.53, 35.7], [1282262400000, 35.63, 36.27, 35.57, 35.66], [1282521600000, 35.97, 36.0, 35.04, 35.11], [1282608000000, 34.67, 34.71, 34.09, 34.28], [1282694400000, 34.01, 34.86, 33.89, 34.7], [1282780800000, 35.06, 35.11, 34.33, 34.33], [1282867200000, 34.54, 34.66, 33.65, 34.52], [1283126400000, 34.39, 35.11, 34.38, 34.64], [1283212800000, 34.55, 34.94, 34.34, 34.73], [1283299200000, 35.35, 35.92, 35.18, 35.76], [1283385600000, 35.89, 36.02, 35.51, 36.02], [1283472000000, 36.44, 36.97, 36.36, 36.97], [1283817600000, 36.66, 37.08, 36.61, 36.83], [1283904000000, 37.11, 37.77, 37.01, 37.56], [1283990400000, 37.86, 38.07, 37.56, 37.58], [1284076800000, 37.6, 37.79, 37.34, 37.63], [1284336000000, 37.97, 38.33, 37.97, 38.15], [1284422400000, 38.03, 38.45, 37.93, 38.29], [1284508800000, 38.31, 38.63, 38.26, 38.6], [1284595200000, 38.61, 39.52, 38.5, 39.51], [1284681600000, 39.67, 39.71, 39.1, 39.34], [1284940800000, 39.44, 40.54, 39.41, 40.46], [1285027200000, 40.55, 41.05, 40.4, 40.54], [1285113600000, 40.39, 41.14, 40.34, 41.11], [1285200000000, 40.9, 41.82, 40.86, 41.27], [1285286400000, 41.73, 41.93, 41.51, 41.76], [1285545600000, 42.0, 42.1, 41.57, 41.6], [1285632000000, 41.68, 41.68, 39.29, 40.98], [1285718400000, 41.03, 41.4, 40.86, 41.05], [1285804800000, 41.29, 41.43, 40.18, 40.54], [1285891200000, 40.88, 40.94, 40.19, 40.36], [1286150400000, 40.23, 40.41, 39.68, 39.81], [1286236800000, 40.29, 41.35, 40.26, 41.28], [1286323200000, 41.37, 41.71, 40.75, 41.31], [1286409600000, 41.48, 41.5, 40.99, 41.32], [1286496000000, 41.67, 42.07, 41.43, 42.01], [1286755200000, 42.11, 42.46, 42.09, 42.19], [1286841600000, 42.2, 42.79, 41.78, 42.65], [1286928000000, 42.89, 43.14, 42.83, 42.88], [1287014400000, 43.1, 43.21, 42.91, 43.19], [1287100800000, 43.92, 45.0, 43.56, 44.96], [1287360000000, 45.5, 45.57, 44.9, 45.43], [1287446400000, 43.34, 44.82, 42.86, 44.21], [1287532800000, 44.14, 44.89, 43.84, 44.36], [1287619200000, 44.62, 44.96, 43.83, 44.22], [1287705600000, 44.15, 44.29, 43.76, 43.92], [1287964800000, 44.16, 44.51, 44.06, 44.12], [1288051200000, 43.84, 44.25, 43.66, 44.01], [1288137600000, 43.95, 44.27, 43.66, 43.98], [1288224000000, 43.99, 44.0, 42.99, 43.61], [1288310400000, 43.46, 43.7, 42.98, 43.0], [1288569600000, 43.17, 43.66, 43.17, 43.45], [1288656000000, 43.86, 44.31, 43.86, 44.19], [1288742400000, 44.48, 44.7, 44.08, 44.69], [1288828800000, 45.06, 45.74, 45.0, 45.47], [1288915200000, 45.43, 45.65, 45.25, 45.3], [1289174400000, 45.31, 45.68, 45.25, 45.52], [1289260800000, 45.86, 45.9, 44.93, 45.15], [1289347200000, 45.23, 45.54, 44.79, 45.43], [1289433600000, 45.0, 45.49, 44.89, 45.24], [1289520000000, 45.14, 45.21, 43.38, 44.0], [1289779200000, 44.07, 44.36, 43.75, 43.86], [1289865600000, 43.67, 43.94, 42.76, 43.08], [1289952000000, 43.03, 43.43, 42.54, 42.93], [1290038400000, 43.6, 44.24, 43.53, 44.06], [1290124800000, 44.0, 44.06, 43.61, 43.82], [1290384000000, 43.81, 44.77, 43.7, 44.77], [1290470400000, 44.35, 44.54, 43.79, 44.1], [1290556800000, 44.57, 45.06, 44.54, 44.97], [1290729600000, 44.82, 45.39, 44.71, 45.0], [1290988800000, 45.07, 45.35, 44.48, 45.27], [1291075200000, 44.79, 44.91, 44.41, 44.45], [1291161600000, 45.04, 45.39, 45.0, 45.2], [1291248000000, 45.36, 45.57, 44.98, 45.45], [1291334400000, 45.29, 45.52, 45.19, 45.35], [1291593600000, 45.52, 46.05, 45.49, 45.74], [1291680000000, 46.26, 46.28, 45.45, 45.46], [1291766400000, 45.66, 45.86, 45.3, 45.86], [1291852800000, 46.02, 46.07, 45.57, 45.68], [1291939200000, 45.66, 45.86, 45.51, 45.79], [1292198400000, 46.34, 46.44, 45.86, 45.95], [1292284800000, 45.96, 46.08, 45.57, 45.76], [1292371200000, 45.71, 46.14, 45.6, 45.77], [1292457600000, 45.87, 46.09, 45.73, 45.89], [1292544000000, 45.95, 45.97, 45.75, 45.8], [1292803200000, 45.94, 46.18, 45.46, 46.03], [1292889600000, 46.14, 46.34, 46.01, 46.32], [1292976000000, 46.34, 46.53, 46.22, 46.45], [1293062400000, 46.43, 46.45, 46.17, 46.23], [1293408000000, 46.12, 46.49, 45.93, 46.38], [1293494400000, 46.56, 46.67, 46.44, 46.5], [1293580800000, 46.6, 46.64, 46.44, 46.47], [1293667200000, 46.5, 46.5, 46.15, 46.24], [1293753600000, 46.14, 46.21, 45.9, 46.08], [1294012800000, 46.52, 47.18, 46.41, 47.08], [1294099200000, 47.49, 47.5, 46.88, 47.33], [1294185600000, 47.08, 47.76, 47.07, 47.71], [1294272000000, 47.82, 47.89, 47.56, 47.68], [1294358400000, 47.71, 48.05, 47.41, 48.02], [1294617600000, 48.4, 49.03, 48.17, 48.92], [1294704000000, 49.27, 49.28, 48.5, 48.81], [1294790400000, 49.04, 49.2, 48.86, 49.2], [1294876800000, 49.31, 49.52, 49.12, 49.38], [1294963200000, 49.41, 49.78, 49.21, 49.78], [1295308800000, 47.07, 49.25, 46.57, 48.66], [1295395200000, 49.76, 49.8, 48.13, 48.41], [1295481600000, 48.06, 48.33, 47.16, 47.53], [1295568000000, 47.68, 47.84, 46.66, 46.67], [1295827200000, 46.7, 48.21, 46.67, 48.21], [1295913600000, 48.05, 48.78, 47.8, 48.77], [1296000000000, 48.99, 49.37, 48.79, 49.12], [1296086400000, 49.11, 49.24, 48.98, 49.03], [1296172800000, 49.17, 49.2, 47.65, 48.01], [1296432000000, 47.97, 48.58, 47.76, 48.47], [1296518400000, 48.76, 49.38, 48.71, 49.29], [1296604800000, 49.21, 49.32, 49.08, 49.19], [1296691200000, 49.11, 49.18, 48.36, 49.06], [1296777600000, 49.09, 49.53, 49.07, 49.5], [1297036800000, 49.7, 50.46, 49.66, 50.27], [1297123200000, 50.53, 50.79, 50.31, 50.74], [1297209600000, 50.74, 51.29, 50.7, 51.17], [1297296000000, 51.06, 51.43, 49.71, 50.65], [1297382400000, 50.68, 51.11, 50.51, 50.98], [1297641600000, 50.97, 51.35, 50.96, 51.31], [1297728000000, 51.31, 51.42, 51.08, 51.41], [1297814400000, 51.54, 52.13, 51.5, 51.88], [1297900800000, 51.04, 51.47, 50.93, 51.19], [1297987200000, 51.24, 51.36, 49.93, 50.08], [1298332800000, 48.88, 49.34, 48.25, 48.37], [1298419200000, 48.4, 49.23, 48.37, 48.95], [1298505600000, 49.15, 49.31, 48.34, 48.98], [1298592000000, 49.32, 49.78, 49.26, 49.74], [1298851200000, 50.18, 50.72, 50.16, 50.46], [1298937600000, 50.78, 50.82, 49.67, 49.9], [1299024000000, 49.99, 50.62, 49.77, 50.3], [1299110400000, 51.03, 51.4, 50.85, 51.37], [1299196800000, 51.44, 51.47, 51.11, 51.43], [1299456000000, 51.63, 51.67, 50.19, 50.77], [1299542400000, 50.7, 51.06, 50.32, 50.82], [1299628800000, 50.67, 50.68, 50.09, 50.35], [1299715200000, 49.87, 49.97, 49.27, 49.52], [1299801600000, 49.33, 50.33, 49.29, 50.28], [1300060800000, 50.45, 50.93, 50.19, 50.51], [1300147200000, 48.87, 49.69, 48.59, 49.35], [1300233600000, 48.86, 49.0, 46.61, 47.14], [1300320000000, 48.12, 48.52, 47.24, 47.81], [1300406400000, 48.16, 48.31, 47.14, 47.24], [1300665600000, 48.0, 48.53, 47.89, 48.47], [1300752000000, 48.94, 48.95, 48.45, 48.74], [1300838400000, 48.47, 48.6, 47.99, 48.46], [1300924800000, 48.84, 49.43, 48.41, 49.28], [1301011200000, 49.72, 50.29, 49.57, 50.22], [1301270400000, 50.45, 50.62, 50.06, 50.06], [1301356800000, 49.67, 50.14, 49.44, 50.14], [1301443200000, 50.09, 50.13, 49.63, 49.8], [1301529600000, 49.48, 49.97, 49.44, 49.79], [1301616000000, 50.16, 50.23, 49.04, 49.22], [1301875200000, 49.19, 49.23, 48.34, 48.74], [1301961600000, 48.14, 48.89, 48.0, 48.41], [1302048000000, 48.75, 49.13, 48.16, 48.29], [1302134400000, 48.3, 48.63, 48.0, 48.3], [1302220800000, 48.56, 48.59, 47.71, 47.87], [1302480000000, 47.72, 47.95, 47.15, 47.26], [1302566400000, 47.21, 47.68, 47.17, 47.49], [1302652800000, 47.86, 48.02, 47.5, 48.02], [1302739200000, 47.83, 48.0, 47.44, 47.49], [1302825600000, 47.61, 47.66, 46.69, 46.78], [1303084800000, 46.59, 47.46, 45.74, 47.41], [1303171200000, 47.59, 48.28, 47.39, 48.27], [1303257600000, 49.07, 49.39, 48.79, 48.92], [1303344000000, 50.71, 50.73, 49.79, 50.1], [1303689600000, 50.05, 50.54, 50.04, 50.43], [1303776000000, 50.52, 50.71, 49.91, 50.06], [1303862400000, 50.32, 50.34, 49.59, 50.02], [1303948800000, 49.46, 49.96, 49.36, 49.54], [1304035200000, 49.54, 50.56, 49.52, 50.02], [1304294400000, 49.96, 50.07, 49.36, 49.47], [1304380800000, 49.71, 49.98, 49.37, 49.74], [1304467200000, 49.75, 50.26, 49.55, 49.94], [1304553600000, 49.77, 50.14, 49.44, 49.54], [1304640000000, 49.96, 50.0, 49.46, 49.52], [1304899200000, 49.69, 49.89, 49.5, 49.66], [1304985600000, 49.84, 49.96, 49.52, 49.92], [1305072000000, 49.86, 50.0, 49.32, 49.6], [1305158400000, 49.45, 49.59, 48.9, 49.51], [1305244800000, 49.38, 49.46, 48.62, 48.64], [1305504000000, 48.46, 48.75, 47.51, 47.61], [1305590400000, 47.43, 48.02, 47.25, 48.02], [1305676800000, 48.07, 48.72, 48.0, 48.55], [1305763200000, 48.87, 48.92, 48.38, 48.65], [1305849600000, 48.51, 48.71, 47.86, 47.89], [1306108800000, 47.14, 48.0, 47.06, 47.77], [1306195200000, 47.93, 47.99, 47.33, 47.46], [1306281600000, 47.63, 48.37, 47.55, 48.11], [1306368000000, 48.0, 48.13, 47.78, 47.86], [1306454400000, 47.83, 48.23, 47.76, 48.2], [1306800000000, 48.73, 49.69, 48.71, 49.69], [1306886400000, 49.84, 50.3, 49.24, 49.36], [1306972800000, 49.5, 49.71, 49.19, 49.44], [1307059200000, 49.03, 49.33, 48.86, 49.06], [1307318400000, 49.42, 49.58, 48.26, 48.29], [1307404800000, 48.31, 48.32, 47.41, 47.43], [1307491200000, 47.4, 47.83, 47.24, 47.46], [1307577600000, 47.61, 47.67, 47.25, 47.36], [1307664000000, 47.22, 47.38, 46.5, 46.56], [1307923200000, 46.74, 46.9, 46.44, 46.66], [1308009600000, 47.14, 47.61, 47.04, 47.49], [1308096000000, 47.11, 47.19, 46.41, 46.68], [1308182400000, 46.7, 46.95, 45.48, 46.45], [1308268800000, 47.0, 47.04, 45.62, 45.75], [1308528000000, 45.34, 45.39, 44.36, 45.05], [1308614400000, 45.24, 46.54, 45.03, 46.47], [1308700800000, 46.45, 46.99, 46.05, 46.09], [1308787200000, 45.56, 47.38, 45.45, 47.32], [1308873600000, 47.34, 47.59, 46.44, 46.62], [1309132800000, 46.8, 47.7, 46.75, 47.43], [1309219200000, 47.66, 48.1, 47.63, 47.89], [1309305600000, 48.01, 48.05, 47.41, 47.72], [1309392000000, 47.81, 48.02, 47.55, 47.95], [1309478400000, 47.99, 49.07, 47.74, 49.04], [1309824000000, 49.0, 49.98, 48.93, 49.92], [1309910400000, 49.85, 50.59, 49.53, 50.25], [1309996800000, 50.67, 51.14, 50.57, 51.03], [1310083200000, 50.48, 51.43, 50.31, 51.39], [1310342400000, 50.91, 51.4, 50.4, 50.57], [1310428800000, 50.5, 51.1, 49.8, 50.54], [1310515200000, 51.19, 51.43, 50.91, 51.15], [1310601600000, 51.57, 51.66, 50.91, 51.11], [1310688000000, 51.6, 52.14, 51.31, 52.13], [1310947200000, 52.2, 53.52, 52.18, 53.4], [1311033600000, 54.0, 54.09, 53.33, 53.84], [1311120000000, 56.59, 56.61, 55.14, 55.27], [1311206400000, 55.28, 55.72, 54.84, 55.33], [1311292800000, 55.47, 56.44, 55.39, 56.19], [1311552000000, 55.76, 57.14, 55.66, 56.93], [1311638400000, 57.14, 57.79, 57.1, 57.63], [1311724800000, 57.23, 57.52, 56.02, 56.08], [1311811200000, 55.95, 56.71, 55.45, 55.97], [1311897600000, 55.38, 56.45, 54.86, 55.78], [1312156800000, 56.83, 57.07, 56.05, 56.68], [1312243200000, 56.81, 56.13, 54.61, 55.46], [1312329600000, 55.46, 56.22, 54.61, 56.08], [1312416000000, 55.63, 55.9, 53.91, 53.91], [1312502400000, 54.35, 54.79, 51.8, 53.37], [1312761600000, 51.67, 52.54, 50.43, 50.46], [1312848000000, 51.61, 53.52, 50.71, 53.43], [1312934400000, 53.02, 53.52, 51.79, 51.96], [1313020800000, 52.93, 53.64, 52.1, 53.39], [1313107200000, 54.0, 54.23, 53.46, 53.86], [1313366400000, 54.23, 55.0, 54.01, 54.77], [1313452800000, 54.5, 54.77, 53.72, 54.35], [1313539200000, 54.62, 54.93, 54.0, 54.35], [1313625600000, 52.98, 53.24, 51.62, 52.29], [1313712000000, 51.74, 52.43, 50.86, 50.86], [1313971200000, 52.07, 52.13, 50.73, 50.92], [1314057600000, 51.47, 53.38, 51.0, 53.37], [1314144000000, 53.35, 54.14, 52.94, 53.74], [1314230400000, 52.15, 53.64, 52.14, 53.39], [1314316800000, 53.02, 54.83, 52.97, 54.8], [1314576000000, 55.45, 55.93, 55.43, 55.71], [1314662400000, 55.46, 55.98, 55.17, 55.71], [1314748800000, 55.8, 56.01, 54.55, 54.98], [1314835200000, 55.12, 55.33, 54.39, 54.43], [1314921600000, 53.53, 54.0, 53.12, 53.44], [1315267200000, 52.48, 54.33, 52.35, 54.25], [1315353600000, 55.08, 55.09, 54.57, 54.85], [1315440000000, 54.63, 55.52, 54.62, 54.88], [1315526400000, 54.85, 55.14, 53.57, 53.93], [1315785600000, 53.29, 54.41, 53.13, 54.28], [1315872000000, 54.59, 55.17, 54.32, 54.95], [1315958400000, 55.29, 56.03, 55.11, 55.61], [1316044800000, 55.92, 56.24, 55.7, 56.14], [1316131200000, 56.51, 57.22, 56.43, 57.21], [1316390400000, 56.71, 59.03, 56.46, 58.8], [1316476800000, 59.32, 60.41, 58.74, 59.06], [1316563200000, 59.95, 60.23, 58.86, 58.88], [1316649600000, 57.29, 58.55, 56.67, 57.4], [1316736000000, 57.18, 58.11, 57.12, 57.76], [1316995200000, 57.12, 57.71, 55.9, 57.6], [1317081600000, 58.39, 58.46, 56.87, 57.04], [1317168000000, 57.17, 57.68, 56.64, 56.72], [1317254400000, 57.42, 57.46, 55.17, 55.8], [1317340800000, 55.3, 55.56, 54.45, 54.47], [1317600000000, 54.34, 54.66, 53.31, 53.51], [1317686400000, 53.51, 54.54, 50.61, 53.21], [1317772800000, 52.55, 54.26, 51.47, 54.04], [1317859200000, 53.33, 54.97, 53.11, 53.91], [1317945600000, 53.68, 53.96, 52.64, 52.83], [1318204800000, 54.16, 55.54, 54.03, 55.54], [1318291200000, 56.08, 57.6, 55.93, 57.18], [1318377600000, 58.19, 58.46, 57.16, 57.46], [1318464000000, 57.85, 58.35, 57.55, 58.35], [1318550400000, 59.55, 60.29, 59.32, 60.29], [1318809600000, 60.25, 60.96, 59.42, 60.0], [1318896000000, 60.25, 60.69, 59.43, 60.32], [1318982400000, 57.34, 58.35, 56.83, 56.95], [1319068800000, 57.14, 57.19, 56.32, 56.47], [1319155200000, 56.87, 57.02, 55.82, 56.12], [1319414400000, 56.6, 58.07, 56.49, 57.97], [1319500800000, 57.86, 58.08, 56.77, 56.82], [1319587200000, 57.39, 57.51, 56.16, 57.23], [1319673600000, 58.22, 58.43, 57.41, 57.81], [1319760000000, 57.57, 58.05, 57.5, 57.85], [1320019200000, 57.49, 58.48, 57.29, 57.83], [1320105600000, 56.77, 57.07, 56.17, 56.64], [1320192000000, 57.16, 57.21, 56.44, 56.77], [1320278400000, 57.01, 57.63, 56.48, 57.58], [1320364800000, 57.43, 57.63, 57.02, 57.18], [1320624000000, 57.13, 57.14, 56.59, 57.1], [1320710400000, 57.46, 58.29, 57.37, 58.03], [1320796800000, 56.71, 57.27, 56.32, 56.47], [1320883200000, 56.72, 56.74, 54.59, 55.03], [1320969600000, 55.23, 55.53, 54.32, 54.95], [1321228800000, 54.79, 55.04, 54.03, 54.18], [1321315200000, 54.4, 55.64, 54.21, 55.55], [1321401600000, 55.61, 55.88, 54.9, 54.97], [1321488000000, 54.85, 54.94, 53.64, 53.92], [1321574400000, 54.13, 54.28, 53.55, 53.56], [1321833600000, 52.91, 53.1, 52.27, 52.72], [1321920000000, 53.0, 53.99, 52.99, 53.79], [1322006400000, 53.5, 53.69, 52.41, 52.43], [1322179200000, 52.63, 53.02, 51.9, 51.94], [1322438400000, 53.19, 53.82, 52.9, 53.73], [1322524800000, 53.69, 54.12, 52.89, 53.31], [1322611200000, 54.47, 54.61, 54.04, 54.6], [1322697600000, 54.65, 55.57, 54.39, 55.42], [1322784000000, 55.69, 56.23, 55.51, 55.67], [1323043200000, 56.21, 56.63, 55.77, 56.14], [1323129600000, 56.07, 56.38, 55.63, 55.85], [1323216000000, 55.7, 55.85, 55.25, 55.58], [1323302400000, 55.92, 56.5, 55.75, 55.81], [1323388800000, 56.12, 56.29, 55.86, 56.23], [1323648000000, 55.95, 56.27, 55.64, 55.98], [1323734400000, 56.14, 56.49, 55.3, 55.54], [1323820800000, 55.24, 55.34, 53.95, 54.31], [1323907200000, 54.76, 54.82, 54.04, 54.13], [1323993600000, 54.34, 54.88, 54.22, 54.43], [1324252800000, 54.64, 54.98, 54.35, 54.6], [1324339200000, 55.39, 56.59, 55.32, 56.56], [1324425600000, 56.67, 56.76, 56.0, 56.64], [1324512000000, 56.71, 57.02, 56.59, 56.94], [1324598400000, 57.1, 57.66, 57.07, 57.62], [1324944000000, 57.59, 58.44, 57.57, 58.08], [1325030400000, 58.13, 58.32, 57.33, 57.52], [1325116800000, 57.63, 57.95, 57.22, 57.87], [1325203200000, 57.64, 58.04, 57.64, 57.86], [1325548800000, 58.49, 58.93, 58.43, 58.75], [1325635200000, 58.57, 59.24, 58.47, 59.06], [1325721600000, 59.28, 59.79, 58.95, 59.72], [1325808000000, 59.97, 60.39, 59.89, 60.34], [1326067200000, 60.79, 61.11, 60.19, 60.25], [1326153600000, 60.84, 60.86, 60.21, 60.46], [1326240000000, 60.38, 60.41, 59.9, 60.36], [1326326400000, 60.33, 60.41, 59.82, 60.2], [1326412800000, 59.96, 60.06, 59.81, 59.97], [1326758400000, 60.6, 60.86, 60.42, 60.67], [1326844800000, 60.99, 61.35, 60.9, 61.3], [1326931200000, 61.45, 61.62, 60.93, 61.11], [1327017600000, 61.07, 61.07, 59.96, 60.04], [1327276800000, 60.38, 61.21, 60.33, 61.06], [1327363200000, 60.73, 60.73, 59.94, 60.06], [1327449600000, 64.92, 64.92, 63.39, 63.81], [1327536000000, 64.05, 64.11, 63.31, 63.52], [1327622400000, 63.48, 64.07, 63.4, 63.9], [1327881600000, 63.67, 64.84, 63.63, 64.72], [1327968000000, 65.08, 65.46, 64.72, 65.21], [1328054400000, 65.49, 65.57, 65.08, 65.17], [1328140800000, 65.13, 65.31, 64.85, 65.02], [1328227200000, 65.33, 65.71, 65.08, 65.67], [1328486400000, 65.48, 66.43, 65.46, 66.28], [1328572800000, 66.46, 67.11, 66.37, 66.98], [1328659200000, 67.21, 68.11, 67.1, 68.1], [1328745600000, 68.68, 70.96, 68.65, 70.45], [1328832000000, 70.14, 71.09, 69.79, 70.49], [1329091200000, 71.36, 71.98, 71.01, 71.8], [1329177600000, 72.09, 72.79, 71.71, 72.78], [1329264000000, 73.47, 75.18, 70.98, 71.1], [1329350400000, 70.21, 72.13, 69.52, 71.74], [1329436800000, 71.87, 72.54, 71.47, 71.73], [1329782400000, 72.41, 73.55, 72.02, 73.55], [1329868800000, 73.3, 73.64, 72.72, 73.29], [1329955200000, 73.58, 73.98, 72.79, 73.77], [1330041600000, 74.24, 74.7, 74.09, 74.63], [1330300800000, 74.47, 75.5, 73.75, 75.11], [1330387200000, 75.42, 76.49, 75.12, 76.49], [1330473600000, 77.37, 78.23, 76.53, 77.49], [1330560000000, 78.31, 78.32, 76.97, 77.78], [1330646400000, 77.75, 78.11, 77.5, 77.88], [1330905600000, 77.92, 78.21, 75.14, 76.17], [1330992000000, 74.81, 76.24, 73.75, 75.75], [1331078400000, 76.69, 76.83, 74.76, 75.81], [1331164800000, 76.38, 77.57, 76.02, 77.43], [1331251200000, 77.74, 78.25, 77.59, 77.88], [1331510400000, 78.43, 78.86, 78.14, 78.86], [1331596800000, 79.65, 81.17, 79.39, 81.16], [1331683200000, 82.58, 84.96, 82.2, 84.23], [1331769600000, 85.66, 85.72, 82.65, 83.65], [1331856000000, 83.53, 84.17, 82.57, 83.65], [1332115200000, 85.48, 85.97, 84.15, 85.87], [1332201600000, 85.64, 86.7, 83.14, 86.57], [1332288000000, 86.11, 87.09, 85.92, 86.07], [1332374400000, 85.4, 86.36, 85.08, 85.62], [1332460800000, 85.78, 85.97, 84.91, 85.15], [1332720000000, 85.68, 86.74, 85.04, 86.71], [1332806400000, 86.6, 88.04, 86.58, 87.78], [1332892800000, 88.34, 88.78, 87.19, 88.23], [1332979200000, 87.54, 88.08, 86.75, 87.12], [1333065600000, 86.97, 87.22, 85.42, 85.65], [1333324800000, 85.98, 88.4, 85.77, 88.38], [1333411200000, 89.61, 90.32, 88.93, 89.9], [1333497600000, 89.19, 89.41, 88.14, 89.19], [1333584000000, 89.57, 90.67, 89.06, 90.53], [1333929600000, 89.45, 91.41, 89.33, 90.89], [1334016000000, 91.42, 92.0, 89.43, 89.78], [1334102400000, 90.89, 90.98, 89.05, 89.46], [1334188800000, 89.29, 90.19, 88.64, 88.97], [1334275200000, 89.16, 89.24, 86.22, 86.46], [1334534400000, 87.15, 87.18, 82.61, 82.88], [1334620800000, 82.71, 87.14, 81.7, 87.1], [1334707200000, 87.67, 88.61, 86.1, 86.91], [1334793600000, 85.75, 86.39, 83.5, 83.92], [1334880000000, 84.48, 84.95, 81.49, 81.85], [1335139200000, 81.52, 82.38, 79.52, 81.67], [1335225600000, 80.37, 81.1, 79.29, 80.04], [1335312000000, 87.95, 88.29, 86.57, 87.14], [1335398400000, 87.75, 87.81, 86.02, 86.81], [1335484800000, 86.44, 86.6, 85.79, 86.14], [1335744000000, 85.4, 85.49, 83.29, 83.43], [1335830400000, 83.56, 85.25, 83.03, 83.16], [1335916800000, 82.89, 83.91, 82.69, 83.71], [1336003200000, 84.36, 84.49, 82.9, 83.12], [1336089600000, 82.44, 82.62, 80.74, 80.75], [1336348800000, 80.21, 81.82, 80.18, 81.35], [1336435200000, 81.37, 81.64, 79.82, 81.17], [1336521600000, 80.53, 82.0, 80.12, 81.31], [1336608000000, 82.08, 82.27, 81.21, 81.5], [1336694400000, 80.71, 82.07, 80.62, 80.96], [1336953600000, 80.37, 81.07, 79.66, 79.75], [1337040000000, 80.21, 80.46, 78.82, 79.02], [1337126400000, 79.15, 79.56, 77.29, 78.01], [1337212800000, 77.9, 78.21, 75.73, 75.73], [1337299200000, 76.28, 77.63, 74.6, 75.77], [1337558400000, 76.36, 80.22, 76.29, 80.18], [1337644800000, 81.36, 81.98, 78.94, 79.57], [1337731200000, 79.64, 81.83, 79.03, 81.51], [1337817600000, 82.27, 82.36, 80.18, 80.76], [1337904000000, 80.66, 80.84, 79.78, 80.33], [1338249600000, 81.56, 82.0, 80.76, 81.75], [1338336000000, 81.31, 82.86, 80.94, 82.74], [1338422400000, 82.96, 83.07, 81.64, 82.53], [1338508800000, 81.31, 81.81, 80.07, 80.14], [1338768000000, 80.21, 81.07, 78.36, 80.61], [1338854400000, 80.18, 80.92, 79.76, 80.4], [1338940800000, 81.11, 81.98, 80.79, 81.64], [1339027200000, 82.47, 82.47, 81.5, 81.67], [1339113600000, 81.66, 82.94, 81.29, 82.9], [1339372800000, 83.96, 84.07, 81.52, 81.6], [1339459200000, 82.07, 82.37, 80.96, 82.31], [1339545600000, 82.07, 82.64, 81.48, 81.74], [1339632000000, 81.61, 81.93, 81.04, 81.65], [1339718400000, 81.57, 82.09, 81.36, 82.02], [1339977600000, 81.57, 83.98, 81.48, 83.68], [1340064000000, 83.34, 84.29, 83.3, 83.92], [1340150400000, 84.03, 84.18, 82.97, 83.68], [1340236800000, 83.63, 84.03, 82.49, 82.52], [1340323200000, 82.72, 83.17, 82.2, 83.16], [1340582400000, 82.47, 82.83, 81.48, 81.54], [1340668800000, 81.62, 82.07, 81.05, 81.72], [1340755200000, 82.14, 82.39, 81.7, 82.07], [1340841600000, 81.67, 82.0, 80.8, 81.29], [1340928000000, 82.57, 83.43, 82.04, 83.43], [1341187200000, 83.53, 84.78, 83.37, 84.65], [1341273600000, 84.98, 85.71, 84.86, 85.63], [1341446400000, 85.79, 87.76, 85.66, 87.13], [1341532800000, 86.73, 86.92, 85.94, 86.55], [1341792000000, 86.47, 87.7, 86.3, 87.7], [1341878400000, 88.28, 88.55, 86.47, 86.89], [1341964800000, 86.59, 86.81, 85.32, 86.35], [1342051200000, 85.75, 86.21, 84.67, 85.56], [1342137600000, 86.14, 86.74, 85.71, 86.42], [1342396800000, 86.45, 87.37, 86.43, 86.7], [1342483200000, 87.26, 87.36, 86.16, 86.71], [1342569600000, 86.66, 86.91, 86.22, 86.61], [1342656000000, 87.33, 87.91, 86.57, 87.76], [1342742400000, 87.58, 87.78, 86.24, 86.33], [1343001600000, 84.91, 86.56, 83.96, 86.26], [1343088000000, 86.77, 87.1, 85.5, 85.85], [1343174400000, 82.07, 82.97, 81.43, 82.14], [1343260800000, 82.82, 82.91, 81.48, 82.13], [1343347200000, 82.14, 83.69, 81.66, 83.59], [1343606400000, 84.42, 85.63, 83.97, 85.0], [1343692800000, 86.18, 87.39, 86.1, 87.25], [1343779200000, 87.99, 88.06, 86.14, 86.69], [1343865600000, 86.12, 87.24, 85.75, 86.83], [1343952000000, 87.66, 88.28, 87.37, 87.96], [1344211200000, 88.18, 89.27, 87.89, 88.94], [1344297600000, 88.97, 89.29, 88.29, 88.7], [1344384000000, 88.48, 89.13, 88.16, 88.55], [1344470400000, 88.26, 88.82, 88.26, 88.68], [1344556800000, 88.39, 88.82, 88.39, 88.81], [1344816000000, 89.06, 90.0, 89.04, 90.0], [1344902400000, 90.27, 91.23, 90.03, 90.24], [1344988800000, 90.19, 90.57, 89.68, 90.12], [1345075200000, 90.17, 90.97, 90.07, 90.91], [1345161600000, 91.43, 92.6, 91.26, 92.59], [1345420800000, 92.86, 95.02, 92.84, 95.02], [1345507200000, 95.83, 96.41, 92.9, 93.72], [1345593600000, 93.49, 95.57, 92.59, 95.55], [1345680000000, 95.16, 95.7, 94.45, 94.66], [1345766400000, 94.22, 95.64, 93.65, 94.75], [1346025600000, 97.14, 97.27, 96.22, 96.53], [1346112000000, 96.43, 96.59, 95.81, 96.4], [1346198400000, 96.46, 96.81, 96.09, 96.21], [1346284800000, 95.81, 95.94, 94.69, 94.84], [1346371200000, 95.32, 95.51, 93.89, 95.03], [1346716800000, 95.11, 96.45, 94.93, 96.42], [1346803200000, 96.51, 96.62, 95.66, 95.75], [1346889600000, 96.17, 96.9, 95.83, 96.61], [1346976000000, 96.86, 97.5, 96.54, 97.21], [1347235200000, 97.21, 97.61, 94.59, 94.68], [1347321600000, 95.02, 95.73, 93.79, 94.37], [1347408000000, 95.26, 95.7, 93.71, 95.68], [1347494400000, 96.77, 97.93, 96.4, 97.57], [1347580800000, 98.56, 99.57, 98.27, 98.75], [1347840000000, 99.91, 99.97, 99.23, 99.97], [1347926400000, 99.98, 100.33, 99.49, 100.27], [1348012800000, 100.04, 100.57, 99.94, 100.3], [1348099200000, 99.88, 100.01, 99.09, 99.81], [1348185600000, 100.34, 100.72, 99.91, 100.01], [1348444800000, 98.12, 99.3, 97.57, 98.68], [1348531200000, 98.32, 98.97, 96.14, 96.22], [1348617600000, 95.53, 96.1, 94.46, 95.03], [1348704000000, 94.9, 97.45, 94.34, 97.33], [1348790400000, 96.96, 97.3, 95.25, 95.3], [1349049600000, 95.88, 96.68, 93.79, 94.2], [1349136000000, 94.54, 95.19, 92.95, 94.47], [1349222400000, 94.98, 95.98, 94.66, 95.92], [1349308800000, 95.89, 96.32, 95.08, 95.26], [1349395200000, 95.03, 95.14, 93.04, 93.23], [1349654400000, 92.41, 92.51, 90.87, 91.17], [1349740800000, 91.24, 91.5, 89.08, 90.84], [1349827200000, 91.39, 92.14, 91.0, 91.56], [1349913600000, 92.4, 92.5, 89.7, 89.7], [1350000000000, 89.94, 90.77, 89.33, 89.96], [1350259200000, 90.34, 90.73, 89.12, 90.68], [1350345600000, 90.77, 92.9, 90.14, 92.83], [1350432000000, 92.7, 93.26, 92.0, 92.09], [1350518400000, 91.37, 91.72, 90.0, 90.38], [1350604800000, 90.15, 90.25, 87.09, 87.12], [1350864000000, 87.49, 90.77, 87.25, 90.58], [1350950400000, 90.14, 90.56, 87.39, 87.62], [1351036800000, 88.78, 89.51, 87.23, 88.12], [1351123200000, 88.57, 88.86, 86.51, 87.08], [1351209600000, 87.06, 87.71, 84.43, 86.29], [1351641600000, 84.98, 85.99, 83.96, 85.05], [1351728000000, 85.46, 86.14, 84.88, 85.22], [1351814400000, 85.13, 85.28, 82.11, 82.4], [1352073600000, 83.36, 83.97, 82.51, 83.52], [1352160000000, 84.32, 84.39, 82.87, 83.26], [1352246400000, 81.98, 82.08, 79.39, 79.71], [1352332800000, 80.09, 80.32, 76.47, 76.82], [1352419200000, 77.2, 79.27, 76.25, 78.15], [1352678400000, 79.16, 79.21, 76.95, 77.55], [1352764800000, 76.99, 78.64, 76.62, 77.56], [1352851200000, 77.93, 78.21, 76.6, 76.7], [1352937600000, 76.79, 77.07, 74.66, 75.09], [1353024000000, 75.03, 75.71, 72.25, 75.38], [1353283200000, 77.24, 81.07, 77.13, 80.82], [1353369600000, 81.7, 81.71, 79.23, 80.13], [1353456000000, 80.61, 81.05, 79.51, 80.24], [1353628800000, 81.02, 81.71, 80.37, 81.64], [1353888000000, 82.27, 84.29, 81.96, 84.22], [1353974400000, 84.22, 84.35, 82.87, 83.54], [1354060800000, 82.47, 83.69, 81.75, 83.28], [1354147200000, 84.32, 84.89, 83.61, 84.19], [1354233600000, 83.83, 84.06, 83.24, 83.61], [1354492800000, 84.81, 84.94, 83.64, 83.74], [1354579200000, 83.11, 83.11, 81.73, 82.26], [1354665600000, 81.27, 81.32, 76.97, 76.97], [1354752000000, 75.56, 79.04, 74.09, 78.18], [1354838400000, 79.06, 79.31, 75.71, 76.18], [1355097600000, 75.0, 76.93, 74.51, 75.69], [1355184000000, 77.11, 78.51, 76.77, 77.34], [1355270400000, 78.25, 78.29, 76.61, 77.0], [1355356800000, 75.88, 76.81, 75.11, 75.67], [1355443200000, 73.54, 74.02, 72.23, 72.83], [1355702400000, 72.7, 74.29, 71.6, 74.12], [1355788800000, 75.0, 76.41, 74.32, 76.27], [1355875200000, 75.92, 76.24, 75.07, 75.19], [1355961600000, 75.71, 75.74, 74.13, 74.53], [1356048000000, 73.21, 74.24, 72.89, 74.19], [1356307200000, 74.34, 74.89, 74.1, 74.31], [1356480000000, 74.14, 74.21, 73.02, 73.29], [1356566400000, 73.36, 73.75, 72.09, 73.58], [1356652800000, 72.9, 73.5, 72.59, 72.8], [1356912000000, 72.93, 76.49, 72.71, 76.02], [1357084800000, 79.12, 79.29, 77.38, 78.43], [1357171200000, 78.27, 78.52, 77.29, 77.44], [1357257600000, 76.71, 76.95, 75.12, 75.29], [1357516800000, 74.6, 75.6, 73.6, 74.8], [1357603200000, 75.6, 75.98, 74.46, 75.04], [1357689600000, 74.64, 75.0, 73.71, 73.87], [1357776000000, 75.51, 75.53, 73.65, 74.79], [1357862400000, 74.43, 75.05, 74.15, 74.33], [1358121600000, 71.81, 72.5, 71.22, 71.68], [1358208000000, 71.19, 71.28, 69.05, 69.42], [1358294400000, 70.66, 72.78, 70.36, 72.3], [1358380800000, 72.9, 72.96, 71.72, 71.81], [1358467200000, 71.22, 71.75, 70.91, 71.43], [1358812800000, 72.08, 72.55, 70.95, 72.11], [1358899200000, 72.69, 73.57, 72.11, 73.43], [1358985600000, 65.71, 66.53, 64.32, 64.36], [1359072000000, 64.53, 65.18, 62.14, 62.84], [1359331200000, 62.55, 64.74, 62.27, 64.26], [1359417600000, 65.5, 65.74, 64.59, 65.47], [1359504000000, 65.29, 66.09, 64.93, 65.26], [1359590400000, 65.28, 65.61, 65.0, 65.07], [1359676800000, 65.59, 65.64, 64.05, 64.8], [1359936000000, 64.84, 65.13, 63.14, 63.19], [1360022400000, 63.44, 65.68, 63.17, 65.41], [1360108800000, 65.21, 66.64, 64.65, 65.34], [1360195200000, 66.18, 67.14, 64.87, 66.89], [1360281600000, 67.71, 68.4, 66.89, 67.85], [1360540800000, 68.07, 69.28, 67.61, 68.56], [1360627200000, 68.5, 68.91, 66.82, 66.84], [1360713600000, 66.74, 67.66, 66.17, 66.72], [1360800000000, 66.36, 67.38, 66.29, 66.66], [1360886400000, 66.98, 67.17, 65.7, 65.74], [1361232000000, 65.87, 66.1, 64.84, 65.71], [1361318400000, 65.38, 65.38, 64.11, 64.12], [1361404800000, 63.71, 64.17, 63.26, 63.72], [1361491200000, 64.18, 64.51, 63.8, 64.4], [1361750400000, 64.84, 65.02, 63.22, 63.26], [1361836800000, 63.4, 64.51, 62.52, 64.14], [1361923200000, 64.06, 64.63, 62.95, 63.51], [1362009600000, 63.44, 63.98, 63.06, 63.06], [1362096000000, 62.57, 62.6, 61.43, 61.5], [1362355200000, 61.11, 61.17, 59.86, 60.01], [1362441600000, 60.21, 62.17, 60.11, 61.59], [1362528000000, 62.07, 62.18, 60.63, 60.81], [1362614400000, 60.64, 61.72, 60.15, 61.51], [1362700800000, 61.4, 62.2, 61.23, 61.67], [1362960000000, 61.39, 62.72, 60.73, 62.55], [1363046400000, 62.23, 62.7, 61.08, 61.2], [1363132800000, 61.21, 62.07, 60.77, 61.19], [1363219200000, 61.83, 62.09, 61.49, 61.79], [1363305600000, 62.56, 63.46, 62.46, 63.38], [1363564800000, 63.06, 65.35, 63.03, 65.1], [1363651200000, 65.64, 65.85, 64.07, 64.93], [1363737600000, 65.35, 65.38, 64.23, 64.58], [1363824000000, 64.32, 65.43, 64.3, 64.68], [1363910400000, 64.94, 66.01, 64.73, 65.99], [1364169600000, 66.38, 67.14, 65.97, 66.23], [1364256000000, 66.49, 66.55, 65.79, 65.88], [1364342400000, 65.21, 65.26, 64.39, 64.58], [1364428800000, 64.26, 64.55, 63.09, 63.24], [1364774400000, 63.13, 63.38, 61.11, 61.27], [1364860800000, 61.09, 62.59, 60.91, 61.4], [1364947200000, 61.62, 62.47, 61.47, 61.71], [1365033600000, 61.97, 62.14, 60.75, 61.1], [1365120000000, 60.64, 60.71, 59.95, 60.46], [1365379200000, 60.69, 61.07, 60.36, 60.89], [1365465600000, 60.91, 61.21, 60.39, 61.0], [1365552000000, 61.16, 62.44, 60.86, 62.24], [1365638400000, 61.96, 62.57, 61.6, 62.05], [1365724800000, 62.02, 62.02, 61.3, 61.4], [1365984000000, 61.0, 61.13, 59.94, 59.98], [1366070400000, 60.22, 60.94, 60.08, 60.89], [1366156800000, 60.04, 60.09, 56.87, 57.54], [1366243200000, 57.86, 57.97, 55.68, 56.01], [1366329600000, 55.42, 57.09, 55.01, 55.79], [1366588800000, 56.09, 57.46, 55.9, 56.95], [1366675200000, 57.71, 58.34, 56.97, 58.02], [1366761600000, 56.22, 59.32, 56.07, 57.92], [1366848000000, 58.75, 59.13, 58.14, 58.34], [1366934400000, 58.54, 59.82, 58.32, 59.6], [1367193600000, 60.06, 61.94, 60.0, 61.45], [1367280000000, 62.16, 63.61, 61.72, 63.25], [1367366400000, 63.49, 63.56, 62.06, 62.76], [1367452800000, 63.11, 64.08, 62.95, 63.65], [1367539200000, 64.47, 64.75, 64.16, 64.28], [1367798400000, 65.1, 66.03, 64.9, 65.82], [1367884800000, 66.42, 66.54, 64.81, 65.52], [1367971200000, 65.58, 66.48, 65.12, 66.26], [1368057600000, 65.69, 66.14, 65.08, 65.25], [1368144000000, 65.42, 65.67, 64.35, 64.71], [1368403200000, 64.5, 65.41, 64.5, 64.96], [1368489600000, 64.84, 65.03, 63.16, 63.41], [1368576000000, 62.74, 63.0, 60.34, 61.26], [1368662400000, 60.46, 62.55, 59.84, 62.08], [1368748800000, 62.72, 62.87, 61.57, 61.89], [1369008000000, 61.7, 63.69, 61.44, 63.28], [1369094400000, 62.59, 63.64, 62.03, 62.81], [1369180800000, 63.44, 64.05, 62.6, 63.05], [1369267200000, 62.28, 63.74, 62.26, 63.16], [1369353600000, 62.98, 63.67, 62.91, 63.59], [1369699200000, 64.27, 64.44, 62.98, 63.06], [1369785600000, 62.86, 63.93, 62.77, 63.56], [1369872000000, 63.66, 64.93, 63.5, 64.51], [1369958400000, 64.64, 65.3, 64.21, 64.25], [1370217600000, 63.97, 64.62, 63.21, 64.39], [1370304000000, 64.75, 64.92, 63.91, 64.19], [1370390400000, 63.66, 64.39, 63.39, 63.59], [1370476800000, 63.64, 63.86, 62.01, 62.64], [1370563200000, 62.36, 63.32, 61.82, 63.12], [1370822400000, 63.53, 64.15, 62.4, 62.7], [1370908800000, 62.25, 63.25, 61.9, 62.51], [1370995200000, 62.79, 63.04, 61.64, 61.74], [1371081600000, 61.79, 62.45, 61.25, 62.28], [1371168000000, 62.2, 62.33, 61.21, 61.44], [1371427200000, 61.63, 62.24, 61.48, 61.71], [1371513600000, 61.65, 62.13, 61.46, 61.68], [1371600000000, 61.63, 61.67, 60.43, 60.43], [1371686400000, 59.9, 60.85, 59.31, 59.55], [1371772800000, 59.78, 60.0, 58.3, 59.07], [1372032000000, 58.2, 58.38, 56.86, 57.51], [1372118400000, 57.96, 58.26, 56.98, 57.52], [1372204800000, 57.7, 57.83, 56.52, 56.87], [1372291200000, 57.04, 57.34, 56.22, 56.25], [1372377600000, 55.91, 57.18, 55.55, 56.65], [1372636800000, 57.53, 58.9, 57.32, 58.46], [1372723200000, 58.57, 60.23, 58.5, 59.78], [1372809600000, 60.12, 60.43, 59.64, 60.11], [1372982400000, 60.06, 60.47, 59.34, 59.63], [1373241600000, 60.02, 60.14, 58.66, 59.29], [1373328000000, 59.09, 60.5, 58.63, 60.34], [1373414400000, 59.94, 60.69, 59.75, 60.1], [1373500800000, 60.42, 61.18, 60.17, 61.04], [1373587200000, 61.09, 61.4, 60.49, 60.93], [1373846400000, 60.72, 61.64, 60.69, 61.06], [1373932800000, 60.93, 61.53, 60.6, 61.46], [1374019200000, 61.39, 61.75, 61.17, 61.47], [1374105600000, 61.91, 62.12, 61.52, 61.68], [1374192000000, 61.87, 62.0, 60.62, 60.71], [1374451200000, 61.35, 61.39, 60.78, 60.9], [1374537600000, 60.86, 60.99, 59.82, 59.86], [1374624000000, 62.7, 63.51, 62.18, 62.93], [1374710400000, 62.96, 63.06, 62.26, 62.64], [1374796800000, 62.19, 63.01, 62.05, 63.0], [1375056000000, 62.97, 64.28, 62.89, 63.97], [1375142400000, 64.28, 65.31, 64.18, 64.76], [1375228800000, 65.0, 65.33, 64.2, 64.65], [1375315200000, 65.11, 65.26, 64.75, 65.24], [1375401600000, 65.43, 66.12, 65.24, 66.08], [1375660800000, 66.38, 67.24, 66.02, 67.06], [1375747200000, 66.86, 67.41, 66.02, 66.46], [1375833600000, 66.26, 66.71, 65.97, 66.43], [1375920000000, 66.26, 66.3, 65.42, 65.86], [1376006400000, 65.52, 65.78, 64.81, 64.92], [1376265600000, 65.27, 66.95, 65.23, 66.77], [1376352000000, 67.28, 70.67, 66.86, 69.94], [1376438400000, 71.13, 72.04, 70.49, 71.21], [1376524800000, 70.92, 71.77, 69.87, 71.13], [1376611200000, 71.45, 71.85, 71.27, 71.76], [1376870400000, 72.05, 73.39, 72.0, 72.53], [1376956800000, 72.82, 72.94, 71.55, 71.58], [1377043200000, 71.94, 72.45, 71.6, 71.77], [1377129600000, 72.14, 72.23, 71.17, 71.85], [1377216000000, 71.9, 71.91, 71.34, 71.57], [1377475200000, 71.54, 72.89, 71.5, 71.85], [1377561600000, 71.14, 71.79, 69.47, 69.8], [1377648000000, 69.43, 70.83, 69.43, 70.13], [1377734400000, 70.24, 70.93, 70.16, 70.24], [1377820800000, 70.29, 70.42, 69.5, 69.6], [1378166400000, 70.44, 71.51, 69.62, 69.8], [1378252800000, 71.37, 71.75, 70.9, 71.24], [1378339200000, 71.46, 71.53, 70.52, 70.75], [1378425600000, 71.21, 71.34, 69.99, 71.17], [1378684800000, 72.14, 72.56, 71.93, 72.31], [1378771200000, 72.31, 72.49, 69.93, 70.66], [1378857600000, 66.72, 67.67, 66.4, 66.82], [1378944000000, 66.93, 67.91, 66.57, 67.53], [1379030400000, 67.05, 67.4, 66.39, 66.41], [1379289600000, 65.86, 65.94, 63.89, 64.3], [1379376000000, 63.99, 65.67, 63.93, 65.05], [1379462400000, 66.17, 66.62, 65.81, 66.38], [1379548800000, 67.24, 67.98, 67.04, 67.47], [1379635200000, 68.29, 68.36, 66.57, 66.77], [1379894400000, 70.87, 70.99, 68.94, 70.09], [1379980800000, 70.7, 70.78, 69.69, 69.87], [1380067200000, 69.89, 69.95, 68.78, 68.79], [1380153600000, 69.43, 69.79, 69.13, 69.46], [1380240000000, 69.11, 69.24, 68.67, 68.96], [1380499200000, 68.18, 68.81, 67.77, 68.11], [1380585600000, 68.35, 69.88, 68.34, 69.71], [1380672000000, 69.38, 70.26, 69.11, 69.94], [1380758400000, 70.07, 70.34, 68.68, 69.06], [1380844800000, 69.12, 69.23, 68.37, 69.0], [1381104000000, 69.51, 70.38, 69.34, 69.68], [1381190400000, 69.99, 70.09, 68.65, 68.71], [1381276800000, 69.23, 69.68, 68.33, 69.51], [1381363200000, 70.19, 70.34, 69.58, 69.95], [1381449600000, 69.57, 70.55, 69.31, 70.4], [1381708800000, 69.98, 71.08, 69.91, 70.86], [1381795200000, 71.07, 71.71, 70.79, 71.24], [1381881600000, 71.54, 71.79, 71.32, 71.59], [1381968000000, 71.43, 72.11, 71.38, 72.07], [1382054400000, 72.28, 72.75, 72.24, 72.7], [1382313600000, 73.11, 74.9, 73.07, 74.48], [1382400000000, 75.2, 75.49, 72.58, 74.27], [1382486400000, 74.14, 75.1, 74.14, 74.99], [1382572800000, 75.0, 76.07, 74.64, 75.99], [1382659200000, 75.9, 76.18, 75.02, 75.14], [1382918400000, 75.58, 75.86, 74.74, 75.7], [1383004800000, 76.61, 77.04, 73.51, 73.81], [1383091200000, 74.23, 75.36, 73.86, 74.98], [1383177600000, 75.0, 75.36, 74.47, 74.67], [1383264000000, 74.86, 74.97, 73.69, 74.29], [1383523200000, 74.44, 75.26, 74.12, 75.25], [1383609600000, 74.94, 75.56, 74.71, 75.06], [1383696000000, 74.88, 74.98, 74.03, 74.42], [1383782400000, 74.23, 74.74, 73.2, 73.21], [1383868800000, 73.51, 74.45, 73.23, 74.37], [1384128000000, 74.28, 74.52, 73.49, 74.15], [1384214400000, 73.95, 74.85, 73.86, 74.29], [1384300800000, 74.0, 74.61, 73.85, 74.38], [1384387200000, 74.69, 75.61, 74.55, 75.45], [1384473600000, 75.23, 75.58, 74.93, 75.0], [1384732800000, 75.0, 75.31, 74.03, 74.09], [1384819200000, 74.15, 74.77, 74.0, 74.22], [1384905600000, 74.18, 74.35, 73.48, 73.57], [1384992000000, 73.94, 74.46, 73.38, 74.45], [1385078400000, 74.22, 74.59, 74.08, 74.26], [1385337600000, 74.43, 75.12, 74.43, 74.82], [1385424000000, 74.87, 76.59, 74.86, 76.2], [1385510400000, 76.62, 78.0, 76.2, 77.99], [1385683200000, 78.5, 79.76, 78.26, 79.44], [1385942400000, 79.71, 80.62, 78.69, 78.75], [1386028800000, 79.76, 80.91, 79.67, 80.9], [1386115200000, 80.79, 81.31, 80.12, 80.71], [1386201600000, 81.81, 82.16, 80.92, 81.13], [1386288000000, 80.83, 80.96, 79.94, 80.0], [1386547200000, 80.14, 81.37, 80.13, 80.92], [1386633600000, 80.52, 81.13, 80.17, 80.79], [1386720000000, 81.01, 81.57, 79.96, 80.19], [1386806400000, 80.38, 80.76, 80.0, 80.08], [1386892800000, 80.34, 80.41, 79.1, 79.2], [1387152000000, 79.37, 80.38, 79.29, 79.64], [1387238400000, 79.39, 79.92, 79.05, 79.28], [1387324800000, 78.21, 78.78, 76.97, 78.68], [1387411200000, 78.38, 78.57, 77.68, 77.78], [1387497600000, 77.91, 78.8, 77.83, 78.43], [1387756800000, 81.14, 81.53, 80.39, 81.44], [1387843200000, 81.41, 81.7, 80.86, 81.1], [1388016000000, 81.16, 81.36, 80.48, 80.56], [1388102400000, 80.55, 80.63, 79.93, 80.01], [1388361600000, 79.64, 80.01, 78.9, 79.22], [1388448000000, 79.17, 80.18, 79.14, 80.15], [1388620800000, 79.38, 79.58, 78.86, 79.02], [1388707200000, 78.98, 79.1, 77.2, 77.28], [1388966400000, 76.78, 78.11, 76.23, 77.7], [1389052800000, 77.76, 77.99, 76.85, 77.15], [1389139200000, 76.97, 77.94, 76.96, 77.64], [1389225600000, 78.11, 78.12, 76.48, 76.65], [1389312000000, 77.12, 77.26, 75.87, 76.13], [1389571200000, 75.7, 77.5, 75.7, 76.53], [1389657600000, 76.89, 78.1, 76.81, 78.06], [1389744000000, 79.07, 80.03, 78.81, 79.62], [1389830400000, 79.27, 79.55, 78.81, 79.18], [1389916800000, 78.78, 78.87, 77.13, 77.24], [1390262400000, 77.28, 78.58, 77.2, 78.44], [1390348800000, 78.7, 79.61, 78.26, 78.79], [1390435200000, 78.56, 79.5, 77.83, 79.45], [1390521600000, 79.14, 79.37, 77.82, 78.01], [1390780800000, 78.58, 79.26, 77.96, 78.64], [1390867200000, 72.68, 73.57, 71.72, 72.36], [1390953600000, 71.99, 72.48, 71.23, 71.54], [1391040000000, 71.79, 72.36, 70.96, 71.4], [1391126400000, 70.74, 71.65, 70.51, 71.51], [1391385600000, 71.8, 72.53, 71.33, 71.65], [1391472000000, 72.26, 72.78, 71.82, 72.68], [1391558400000, 72.37, 73.61, 72.32, 73.23], [1391644800000, 72.87, 73.36, 72.54, 73.22], [1391731200000, 74.48, 74.7, 73.91, 74.24], [1391990400000, 74.09, 76.0, 74.0, 75.57], [1392076800000, 75.8, 76.82, 75.64, 76.57], [1392163200000, 76.71, 77.08, 76.18, 76.56], [1392249600000, 76.38, 77.84, 76.31, 77.78], [1392336000000, 77.5, 78.0, 77.32, 77.71], [1392681600000, 78.0, 78.74, 77.94, 78.0], [1392768000000, 77.82, 78.13, 76.34, 76.77], [1392854400000, 76.14, 76.71, 75.57, 75.88], [1392940800000, 76.11, 76.37, 74.94, 75.04], [1393200000000, 74.74, 75.7, 74.63, 75.36], [1393286400000, 75.63, 75.65, 74.43, 74.58], [1393372800000, 74.8, 75.0, 73.66, 73.91], [1393459200000, 73.88, 75.54, 73.72, 75.38], [1393545600000, 75.58, 76.11, 74.59, 75.18], [1393804800000, 74.77, 75.81, 74.69, 75.39], [1393891200000, 75.86, 76.09, 75.4, 75.89], [1393977600000, 75.85, 76.39, 75.59, 76.05], [1394064000000, 76.11, 76.35, 75.44, 75.82], [1394150400000, 75.87, 76.0, 75.15, 75.78], [1394409600000, 75.48, 76.19, 75.48, 75.85], [1394496000000, 76.49, 76.96, 76.08, 76.58], [1394582400000, 76.36, 76.76, 76.0, 76.66], [1394668800000, 76.78, 77.09, 75.59, 75.81], [1394755200000, 75.54, 75.84, 74.71, 74.96], [1395014400000, 75.39, 75.71, 75.12, 75.25], [1395100800000, 75.13, 76.0, 75.03, 75.91], [1395187200000, 76.04, 76.61, 75.57, 75.89], [1395273600000, 75.7, 76.1, 75.34, 75.53], [1395360000000, 75.99, 76.25, 75.19, 76.12], [1395619200000, 76.92, 77.21, 76.44, 77.03], [1395705600000, 77.36, 77.96, 77.08, 77.86], [1395792000000, 78.07, 78.43, 76.98, 77.11], [1395878400000, 77.14, 77.36, 76.45, 76.78], [1395964800000, 76.9, 76.99, 76.32, 76.69], [1396224000000, 77.03, 77.26, 76.56, 76.68], [1396310400000, 76.82, 77.41, 76.68, 77.38], [1396396800000, 77.48, 77.64, 77.18, 77.51], [1396483200000, 77.34, 77.5, 76.81, 76.97], [1396569600000, 77.12, 77.14, 75.8, 75.97], [1396828800000, 75.43, 75.84, 74.56, 74.78], [1396915200000, 75.03, 75.16, 74.1, 74.78], [1397001600000, 74.66, 75.78, 74.57, 75.76], [1397088000000, 75.81, 76.03, 74.74, 74.78], [1397174400000, 74.14, 74.69, 73.88, 74.23], [1397433600000, 74.56, 74.59, 73.89, 74.53], [1397520000000, 74.32, 74.52, 73.05, 73.99], [1397606400000, 74.01, 74.44, 73.45, 74.14], [1397692800000, 74.29, 75.39, 74.17, 74.99], [1398038400000, 75.05, 76.02, 74.85, 75.88], [1398124800000, 75.47, 75.98, 75.21, 75.96], [1398211200000, 75.58, 75.88, 74.92, 74.96], [1398297600000, 81.17, 81.43, 80.1, 81.11], [1398384000000, 80.65, 81.71, 80.57, 81.71], [1398643200000, 81.83, 85.11, 81.79, 84.87], [1398729600000, 84.82, 85.14, 84.22, 84.62], [1398816000000, 84.66, 85.63, 84.26, 84.3], [1398902400000, 84.57, 84.97, 83.77, 84.5], [1398988800000, 84.62, 84.89, 84.24, 84.65], [1399248000000, 84.31, 85.86, 84.29, 85.85], [1399334400000, 85.97, 86.34, 84.92, 84.92], [1399420800000, 85.04, 85.33, 83.96, 84.62], [1399507200000, 84.04, 84.92, 83.77, 84.0], [1399593600000, 83.51, 83.75, 82.9, 83.65], [1399852800000, 83.93, 84.81, 83.91, 84.69], [1399939200000, 84.57, 84.93, 84.39, 84.82], [1400025600000, 84.63, 85.34, 84.53, 84.84], [1400112000000, 84.96, 85.23, 84.01, 84.12], [1400198400000, 84.09, 85.36, 83.63, 85.36], [1400457600000, 85.41, 86.76, 85.33, 86.37], [1400544000000, 86.36, 86.63, 85.82, 86.39], [1400630400000, 86.26, 86.67, 86.01, 86.62], [1400716800000, 86.66, 87.12, 86.3, 86.75], [1400803200000, 86.75, 87.82, 86.64, 87.73], [1401148800000, 87.98, 89.41, 87.95, 89.38], [1401235200000, 89.43, 89.98, 89.11, 89.14], [1401321600000, 89.69, 90.98, 89.68, 90.77], [1401408000000, 91.14, 92.02, 89.84, 90.43], [1401667200000, 90.57, 90.69, 88.93, 89.81], [1401753600000, 89.78, 91.25, 89.75, 91.08], [1401840000000, 91.06, 92.56, 90.87, 92.12], [1401926400000, 92.31, 92.77, 91.8, 92.48], [1402012800000, 92.84, 93.04, 92.07, 92.22], [1402272000000, 92.7, 93.88, 91.75, 93.7], [1402358400000, 94.73, 95.05, 93.57, 94.25], [1402444800000, 94.13, 94.76, 93.47, 93.86], [1402531200000, 94.04, 94.12, 91.9, 92.29], [1402617600000, 92.2, 92.44, 90.88, 91.28], [1402876800000, 91.51, 92.75, 91.45, 92.2], [1402963200000, 92.31, 92.7, 91.8, 92.08], [1403049600000, 92.27, 92.29, 91.35, 92.18], [1403136000000, 92.29, 92.3, 91.34, 91.86], [1403222400000, 91.85, 92.55, 90.9, 90.91], [1403481600000, 91.32, 91.62, 90.6, 90.83], [1403568000000, 90.75, 91.74, 90.19, 90.28], [1403654400000, 90.21, 90.7, 89.65, 90.36], [1403740800000, 90.37, 91.05, 89.8, 90.9], [1403827200000, 90.82, 92.0, 90.77, 91.98], [1404086400000, 92.1, 93.72, 92.09, 92.93], [1404172800000, 93.52, 94.07, 93.13, 93.52], [1404259200000, 93.86, 94.06, 93.09, 93.48], [1404345600000, 93.67, 94.1, 93.2, 94.03], [1404691200000, 94.14, 95.99, 94.1, 95.97], [1404777600000, 96.27, 96.8, 93.92, 95.35], [1404864000000, 95.44, 95.95, 94.76, 95.39], [1404950400000, 93.76, 95.55, 93.52, 95.04], [1405036800000, 95.36, 95.89, 94.86, 95.22], [1405296000000, 95.86, 96.89, 95.65, 96.45], [1405382400000, 96.8, 96.85, 95.03, 95.32], [1405468800000, 96.97, 97.1, 94.74, 94.78], [1405555200000, 95.03, 95.28, 92.57, 93.09], [1405641600000, 93.62, 94.74, 93.02, 94.43], [1405900800000, 94.99, 95.0, 93.72, 93.94], [1405987200000, 94.68, 94.89, 94.12, 94.72], [1406073600000, 95.42, 97.88, 95.17, 97.19], [1406160000000, 97.04, 97.32, 96.42, 97.03], [1406246400000, 96.85, 97.84, 96.64, 97.67], [1406505600000, 97.82, 99.24, 97.55, 99.02], [1406592000000, 99.33, 99.44, 98.25, 98.38], [1406678400000, 98.44, 98.7, 97.67, 98.15], [1406764800000, 97.16, 97.45, 95.33, 95.6], [1406851200000, 94.9, 96.62, 94.81, 96.13], [1407110400000, 96.37, 96.58, 95.17, 95.59], [1407196800000, 95.36, 95.68, 94.36, 95.12], [1407283200000, 94.75, 95.48, 94.71, 94.96], [1407369600000, 94.93, 95.95, 94.1, 94.48], [1407456000000, 94.26, 94.82, 93.28, 94.74], [1407715200000, 95.27, 96.08, 94.84, 95.99], [1407801600000, 96.04, 96.88, 95.61, 95.97], [1407888000000, 96.15, 97.24, 96.04, 97.24], [1407974400000, 97.33, 97.57, 96.8, 97.5], [1408060800000, 97.9, 98.19, 96.86, 97.98], [1408320000000, 98.49, 99.37, 97.98, 99.16], [1408406400000, 99.41, 100.68, 99.32, 100.53], [1408492800000, 100.44, 101.09, 99.95, 100.57], [1408579200000, 100.57, 100.94, 100.11, 100.58], [1408665600000, 100.29, 101.47, 100.19, 101.32], [1408924800000, 101.79, 102.17, 101.28, 101.54], [1409011200000, 101.42, 101.5, 100.86, 100.89], [1409097600000, 101.02, 102.57, 100.7, 102.13], [1409184000000, 102.13, 102.78, 101.56, 102.25], [1409270400000, 102.86, 102.9, 102.2, 102.5], [1409616000000, 103.06, 103.74, 102.72, 103.3], [1409702400000, 103.1, 103.2, 98.58, 98.94], [1409788800000, 98.85, 100.09, 97.79, 98.12], [1409875200000, 98.8, 99.39, 98.31, 98.97], [1410134400000, 99.3, 99.31, 98.05, 98.36], [1410220800000, 99.08, 103.08, 96.14, 97.99], [1410307200000, 98.01, 101.11, 97.76, 101.0], [1410393600000, 100.41, 101.44, 99.62, 101.43], [1410480000000, 101.21, 102.19, 101.08, 101.66], [1410739200000, 102.81, 103.05, 101.44, 101.63], [1410825600000, 99.8, 101.26, 98.89, 100.86], [1410912000000, 101.27, 101.8, 100.59, 101.58], [1410998400000, 101.93, 102.35, 101.56, 101.79], [1411084800000, 102.29, 102.35, 100.88, 100.96], [1411344000000, 101.8, 102.14, 100.58, 101.06], [1411430400000, 100.6, 102.94, 100.54, 102.64], [1411516800000, 102.16, 102.85, 101.2, 101.75], [1411603200000, 100.51, 100.71, 97.72, 97.87], [1411689600000, 98.53, 100.75, 98.4, 100.75], [1411948800000, 98.65, 100.44, 98.63, 100.11], [1412035200000, 100.81, 101.54, 100.53, 100.75], [1412121600000, 100.59, 100.69, 98.7, 99.18], [1412208000000, 99.27, 100.22, 98.04, 99.9], [1412294400000, 99.44, 100.21, 99.04, 99.62], [1412553600000, 99.95, 100.65, 99.42, 99.62], [1412640000000, 99.43, 100.12, 98.73, 98.75], [1412726400000, 98.76, 101.11, 98.31, 100.8], [1412812800000, 101.54, 102.38, 100.61, 101.02], [1412899200000, 100.69, 102.03, 100.3, 100.73], [1413158400000, 101.33, 101.78, 99.81, 99.81], [1413244800000, 100.39, 100.52, 98.57, 98.75], [1413331200000, 97.97, 99.15, 95.18, 97.54], [1413417600000, 95.55, 97.72, 95.41, 96.26], [1413504000000, 97.5, 99.0, 96.81, 97.67], [1413763200000, 98.32, 99.96, 98.22, 99.76], [1413849600000, 103.02, 103.02, 101.27, 102.47], [1413936000000, 102.84, 104.11, 102.6, 102.99], [1414022400000, 104.08, 105.05, 103.63, 104.83], [1414108800000, 105.18, 105.49, 104.53, 105.22], [1414368000000, 104.85, 105.48, 104.7, 105.11], [1414454400000, 105.4, 106.74, 105.35, 106.74], [1414540800000, 106.65, 107.37, 106.36, 107.34], [1414627200000, 106.96, 107.35, 105.9, 106.98], [1414713600000, 108.01, 108.04, 107.21, 108.0], [1414972800000, 108.22, 110.3, 108.01, 109.4], [1415059200000, 109.36, 109.49, 107.72, 108.6], [1415145600000, 109.1, 109.3, 108.12, 108.86], [1415232000000, 108.6, 108.79, 107.8, 108.7], [1415318400000, 108.75, 109.32, 108.55, 109.01], [1415577600000, 109.02, 109.33, 108.67, 108.83], [1415664000000, 108.7, 109.75, 108.4, 109.7], [1415750400000, 109.38, 111.43, 109.37, 111.25], [1415836800000, 111.8, 113.45, 111.6, 112.82], [1415923200000, 113.15, 114.19, 113.05, 114.18], [1416182400000, 114.27, 117.28, 113.3, 113.99], [1416268800000, 113.94, 115.69, 113.89, 115.47], [1416355200000, 115.44, 115.74, 113.8, 114.67], [1416441600000, 114.91, 116.86, 114.85, 116.31], [1416528000000, 117.51, 117.57, 116.03, 116.47], [1416787200000, 116.85, 118.77, 116.62, 118.62], [1416873600000, 119.07, 119.75, 117.45, 117.6], [1416960000000, 117.94, 119.1, 117.83, 119.0], [1417132800000, 119.27, 119.4, 118.05, 118.93], [1417392000000, 118.81, 119.25, 111.27, 115.07], [1417478400000, 113.5, 115.75, 112.75, 114.63], [1417564800000, 115.75, 116.35, 115.11, 115.93], [1417651200000, 115.77, 117.2, 115.29, 115.49], [1417737600000, 115.99, 116.08, 114.64, 115.0], [1417996800000, 114.1, 114.65, 111.62, 112.4], [1418083200000, 110.19, 114.3, 109.35, 114.12], [1418169600000, 114.41, 114.85, 111.54, 111.95], [1418256000000, 112.26, 113.8, 111.34, 111.62], [1418342400000, 110.46, 111.87, 109.58, 109.73], [1418601600000, 110.7, 111.6, 106.35, 108.22], [1418688000000, 106.37, 110.16, 106.26, 106.74], [1418774400000, 107.12, 109.84, 106.82, 109.41], [1418860800000, 111.87, 112.65, 110.66, 112.65], [1418947200000, 112.26, 113.24, 111.66, 111.78], [1419206400000, 112.16, 113.49, 111.97, 112.94], [1419292800000, 113.23, 113.33, 112.46, 112.54], [1419379200000, 112.58, 112.71, 112.01, 112.01], [1419552000000, 112.1, 114.52, 112.01, 113.99], [1419811200000, 113.79, 114.77, 113.7, 113.91], [1419897600000, 113.64, 113.92, 112.11, 112.52], [1419984000000, 112.82, 113.13, 110.21, 110.38], [1420156800000, 111.39, 111.44, 107.35, 109.33], [1420416000000, 108.29, 108.65, 105.41, 106.25], [1420502400000, 106.54, 107.43, 104.63, 106.26], [1420588800000, 107.2, 108.2, 106.7, 107.75], [1420675200000, 109.23, 112.15, 108.7, 111.89], [1420761600000, 112.67, 113.25, 110.21, 112.01], [1421020800000, 112.6, 112.63, 108.8, 109.25], [1421107200000, 111.43, 112.8, 108.91, 110.22], [1421193600000, 109.04, 110.49, 108.5, 109.8], [1421280000000, 110.0, 110.06, 106.66, 106.82], [1421366400000, 107.03, 107.58, 105.2, 105.99], [1421712000000, 107.84, 108.97, 106.5, 108.72], [1421798400000, 108.95, 111.06, 108.27, 109.55], [1421884800000, 110.26, 112.47, 109.72, 112.4], [1421971200000, 112.3, 113.75, 111.53, 112.98], [1422230400000, 113.74, 114.36, 112.8, 113.1], [1422316800000, 112.42, 112.48, 109.03, 109.14], [1422403200000, 117.62, 118.12, 115.31, 115.31], [1422489600000, 116.32, 119.19, 115.56, 118.9], [1422576000000, 118.4, 120.0, 116.85, 117.16], [1422835200000, 118.05, 119.17, 116.08, 118.63], [1422921600000, 118.5, 119.09, 117.61, 118.65], [1423008000000, 118.5, 120.51, 118.31, 119.56], [1423094400000, 120.02, 120.23, 119.25, 119.94], [1423180800000, 120.02, 120.25, 118.45, 118.93], [1423440000000, 118.55, 119.84, 118.43, 119.72], [1423526400000, 120.17, 122.15, 120.16, 122.02], [1423612800000, 122.77, 124.92, 122.5, 124.88], [1423699200000, 126.06, 127.48, 125.57, 126.46], [1423785600000, 127.28, 127.28, 125.65, 127.08], [1424131200000, 127.49, 128.88, 126.92, 127.83], [1424217600000, 127.62, 128.78, 127.45, 128.72], [1424304000000, 128.48, 129.03, 128.33, 128.45], [1424390400000, 128.62, 129.5, 128.05, 129.5], [1424649600000, 130.02, 133.0, 129.66, 133.0], [1424736000000, 132.94, 133.6, 131.17, 132.17], [1424822400000, 131.56, 131.6, 128.15, 128.79], [1424908800000, 128.78, 130.87, 126.61, 130.42], [1424995200000, 130.0, 130.57, 128.24, 128.46], [1425254400000, 129.25, 130.28, 128.3, 129.09], [1425340800000, 128.96, 129.52, 128.09, 129.36], [1425427200000, 129.1, 129.56, 128.32, 128.54], [1425513600000, 128.58, 128.75, 125.76, 126.41], [1425600000000, 128.4, 129.37, 126.26, 126.6], [1425859200000, 127.96, 129.57, 125.06, 127.14], [1425945600000, 126.41, 127.22, 123.8, 124.51], [1426032000000, 124.75, 124.77, 122.11, 122.24], [1426118400000, 122.31, 124.9, 121.63, 124.45], [1426204800000, 124.4, 125.4, 122.58, 123.59], [1426464000000, 123.88, 124.95, 122.87, 124.95], [1426550400000, 125.9, 127.32, 125.65, 127.04], [1426636800000, 127.0, 129.16, 126.37, 128.47], [1426723200000, 128.75, 129.25, 127.4, 127.5], [1426809600000, 128.25, 128.4, 125.16, 125.9], [1427068800000, 127.12, 127.85, 126.52, 127.21], [1427155200000, 127.23, 128.04, 126.56, 126.69], [1427241600000, 126.54, 126.82, 123.38, 123.38], [1427328000000, 122.76, 124.88, 122.6, 124.24], [1427414400000, 124.57, 124.7, 122.91, 123.25], [1427673600000, 124.05, 126.4, 124.0, 126.37], [1427760000000, 126.09, 126.49, 124.36, 124.43], [1427846400000, 124.82, 125.12, 123.1, 124.25], [1427932800000, 125.03, 125.56, 124.19, 125.32], [1428278400000, 124.47, 127.51, 124.33, 127.35], [1428364800000, 127.64, 128.12, 125.98, 126.01], [1428451200000, 125.85, 126.4, 124.97, 125.6], [1428537600000, 125.85, 126.58, 124.66, 126.56], [1428624000000, 125.95, 127.21, 125.26, 127.1], [1428883200000, 128.37, 128.57, 126.61, 126.85], [1428969600000, 127.0, 127.29, 125.91, 126.3], [1429056000000, 126.41, 127.13, 126.01, 126.78], [1429142400000, 126.28, 127.1, 126.11, 126.17], [1429228800000, 125.55, 126.14, 124.46, 124.75], [1429488000000, 125.57, 128.12, 125.17, 127.6], [1429574400000, 128.1, 128.2, 126.67, 126.91], [1429660800000, 126.99, 128.87, 126.32, 128.62], [1429747200000, 128.3, 130.42, 128.14, 129.67], [1429833600000, 130.49, 130.63, 129.23, 130.28], [1430092800000, 132.31, 133.13, 131.15, 132.65], [1430179200000, 134.46, 134.54, 129.57, 130.56], [1430265600000, 130.16, 131.59, 128.3, 128.64], [1430352000000, 128.64, 127.88, 124.58, 125.15], [1430438400000, 126.1, 130.13, 125.3, 128.95], [1430697600000, 129.5, 130.57, 128.26, 128.7], [1430784000000, 128.15, 128.45, 125.78, 125.8], [1430870400000, 126.56, 126.75, 123.36, 125.01], [1430956800000, 124.77, 126.08, 124.02, 125.26], [1431043200000, 126.68, 127.62, 126.11, 127.62], [1431302400000, 127.39, 127.56, 125.62, 126.32], [1431388800000, 125.6, 126.88, 124.82, 125.86], [1431475200000, 126.15, 127.19, 125.87, 126.01], [1431561600000, 127.41, 128.95, 127.16, 128.95], [1431648000000, 129.07, 129.49, 128.21, 128.77], [1431907200000, 128.38, 130.72, 128.36, 130.19], [1431993600000, 130.69, 130.88, 129.64, 130.07], [1432080000000, 130.0, 130.98, 129.34, 130.06], [1432166400000, 130.07, 131.63, 129.83, 131.39], [1432252800000, 131.6, 132.97, 131.4, 132.54], [1432598400000, 132.6, 132.91, 129.12, 129.62], [1432684800000, 130.34, 132.26, 130.05, 132.04], [1432771200000, 131.86, 131.95, 131.1, 131.78], [1432857600000, 131.23, 131.45, 129.9, 130.28], [1433116800000, 130.28, 131.39, 130.05, 130.54], [1433203200000, 129.86, 130.66, 129.32, 129.96], [1433289600000, 130.66, 130.94, 129.9, 130.12], [1433376000000, 129.58, 130.58, 128.91, 129.36], [1433462400000, 129.5, 129.69, 128.36, 128.65], [1433721600000, 128.9, 129.21, 126.83, 127.8], [1433808000000, 126.7, 128.08, 125.62, 127.42], [1433894400000, 127.92, 129.34, 127.85, 128.88], [1433980800000, 129.18, 130.18, 128.48, 128.59], [1434067200000, 128.18, 128.33, 127.11, 127.17], [1434326400000, 126.1, 127.24, 125.71, 126.92], [1434412800000, 127.03, 127.85, 126.37, 127.6], [1434499200000, 127.72, 127.88, 126.74, 127.3], [1434585600000, 127.23, 128.31, 127.22, 127.88], [1434672000000, 127.71, 127.82, 126.4, 126.6], [1434931200000, 127.49, 128.06, 127.08, 127.61], [1435017600000, 127.48, 127.61, 126.88, 127.03], [1435104000000, 127.21, 129.8, 127.12, 128.11], [1435190400000, 128.86, 129.2, 127.5, 127.5], [1435276800000, 127.67, 127.99, 126.51, 126.75], [1435536000000, 125.46, 126.47, 124.48, 124.53], [1435622400000, 125.57, 126.12, 124.86, 125.42], [1435708800000, 126.9, 126.94, 125.99, 126.6], [1435795200000, 126.43, 126.69, 125.77, 126.44], [1436140800000, 124.94, 126.23, 124.85, 126.0], [1436227200000, 125.89, 126.15, 123.77, 125.69], [1436313600000, 124.48, 124.64, 122.54, 122.57], [1436400000000, 123.85, 124.06, 119.22, 120.07], [1436486400000, 121.94, 123.85, 121.21, 123.28], [1436745600000, 125.03, 125.76, 124.32, 125.66], [1436832000000, 126.04, 126.37, 125.04, 125.61], [1436918400000, 125.72, 127.15, 125.58, 126.82], [1437004800000, 127.74, 128.57, 127.35, 128.51], [1437091200000, 129.08, 129.62, 128.31, 129.62], [1437350400000, 130.97, 132.97, 130.7, 132.07], [1437436800000, 132.85, 132.92, 130.32, 130.75], [1437523200000, 121.99, 125.5, 121.99, 125.22], [1437609600000, 126.2, 127.09, 125.06, 125.16], [1437696000000, 125.32, 125.74, 123.9, 124.5], [1437955200000, 123.09, 123.61, 122.12, 122.77], [1438041600000, 123.38, 123.91, 122.55, 123.38], [1438128000000, 123.15, 123.5, 122.27, 122.99], [1438214400000, 122.32, 122.57, 121.71, 122.37], [1438300800000, 122.6, 122.64, 120.91, 121.3], [1438560000000, 121.5, 122.57, 117.52, 118.44], [1438646400000, 117.42, 117.7, 113.25, 114.64], [1438732800000, 112.95, 117.44, 112.1, 115.4], [1438819200000, 115.97, 116.5, 114.12, 115.13], [1438905600000, 114.58, 116.25, 114.5, 115.52], [1439164800000, 116.53, 119.99, 116.53, 119.72], [1439251200000, 117.81, 118.18, 113.33, 113.49], [1439337600000, 112.53, 115.42, 109.63, 115.24], [1439424000000, 116.04, 116.4, 114.54, 115.15], [1439510400000, 114.32, 116.31, 114.01, 115.96], [1439769600000, 116.04, 117.65, 115.5, 117.16], [1439856000000, 116.43, 117.44, 116.01, 116.5], [1439942400000, 116.1, 116.52, 114.68, 115.01], [1440028800000, 114.08, 114.35, 111.63, 112.65], [1440115200000, 110.43, 111.9, 105.64, 105.76], [1440374400000, 94.87, 108.8, 92.0, 103.12], [1440460800000, 111.11, 111.11, 103.5, 103.74], [1440547200000, 107.08, 109.89, 105.05, 109.69], [1440633600000, 112.23, 113.24, 110.02, 112.92], [1440720000000, 112.17, 113.31, 111.54, 113.29]], &quot;dataGrouping&quot;: {&quot;units&quot;: [[&quot;week&quot;, [1]], [&quot;month&quot;, [1, 2, 3, 4, 6]]]}, &quot;type&quot;: &quot;ohlc&quot;, &quot;name&quot;: &quot;AAPL Stock Price&quot;}]\n",
       "            option.series = data;\n",
       "\n",
       "\n",
       "            var chart = new Highcharts.StockChart(option);\n",
       "\n",
       "\n",
       "\n",
       "\n",
       " \n",
       "\n",
       "\n",
       "        \n",
       "    });\n",
       "        &lt;/script&gt;\n",
       "\n",
       "    &lt;/body&gt;\n",
       "&lt;/html&gt;\" height=520 width=820></iframe>"
      ],
      "text/plain": [
       "<highcharts.highstock.highstock.Highstock at 0x7fb71fdc0150>"
      ]
     },
     "execution_count": 1,
     "metadata": {},
     "output_type": "execute_result"
    }
   ],
   "source": [
    "from highcharts import Highstock\n",
    "from highcharts.highstock.highstock_helper import jsonp_loader\n",
    "H = Highstock()\n",
    "\n",
    "data_url = 'http://www.highcharts.com/samples/data/jsonp.php?filename=aapl-ohlc.json&callback=?'\n",
    "data = jsonp_loader(data_url, sub_d = r'(\\/\\*.*\\*\\/)')\n",
    "\n",
    "H.add_data_set(data, 'ohlc', 'AAPL Stock Price', dataGrouping = {\n",
    "                    'units' : [[\n",
    "                        'week', # unit name\n",
    "                        [1] # allowed multiples\n",
    "                    ], [\n",
    "                        'month',\n",
    "                        [1, 2, 3, 4, 6]\n",
    "                    ]]\n",
    "                })\n",
    "\n",
    "options = {\n",
    "    'rangeSelector' : {\n",
    "        'selected' : 2\n",
    "    },\n",
    "\n",
    "    'title' : {\n",
    "        'text' : 'AAPL Stock Price'\n",
    "    },\n",
    "\n",
    "}\n",
    "\n",
    "H.set_dict_options(options)\n",
    "\n",
    "H"
   ]
  }
 ],
 "metadata": {
  "kernelspec": {
   "display_name": "Python 2",
   "language": "python",
   "name": "python2"
  },
  "language_info": {
   "codemirror_mode": {
    "name": "ipython",
    "version": 2
   },
   "file_extension": ".py",
   "mimetype": "text/x-python",
   "name": "python",
   "nbconvert_exporter": "python",
   "pygments_lexer": "ipython2",
   "version": "2.7.6"
  }
 },
 "nbformat": 4,
 "nbformat_minor": 0
}
